Tradegate Exchange

BP PLC

411

379

4,1505

Date	Heure	Volume	Volume de transactions	Cours
17/04/2025	21:52:46,375	1 200		4,1505
			1 200	4,1505
			1 200	4,1505
17/04/2025	21:51:36,841	835		4,165
			835	4,165
			835	4,165
17/04/2025	21:51:27,093	14 750		4,17
			250	4,17
			13 450	4,17
			14 500	4,17
			1 300	4,17
17/04/2025	21:51:15,159	1 300		4,1705
			1 300	4,1705
			1 300	4,1705
17/04/2025	21:51:07,996	1 300		4,1705
			1 300	4,1705
			1 300	4,1705
17/04/2025	21:50:36,392	1 300		4,1705
			1 300	4,1705
			1 300	4,1705
17/04/2025	21:50:26,746	1 300		4,1705
			1 300	4,1705
			1 300	4,1705
17/04/2025	21:47:25,165	550		4,18
			550	4,18
			550	4,18
17/04/2025	21:45:24,920	25		4,1705
			25	4,1705
			25	4,1705
17/04/2025	21:39:18,906	200		4,187
			200	4,187
			200	4,187
17/04/2025	21:33:20,053	15		4,1885
			15	4,1885
			15	4,1885
17/04/2025	21:21:40,854	1 000		4,1835
			1 000	4,1835
			1 000	4,1835
17/04/2025	21:03:22,727	111		4,19
			111	4,19
			111	4,19
17/04/2025	20:59:49,456	3 000		4,196
			1 300	4,196
			1 700	4,196
			3 000	4,196
17/04/2025	20:59:39,504	1 300		4,1965
			1 300	4,1965
			1 300	4,1965
17/04/2025	20:57:22,143	1 300		4,1965
			1 300	4,1965
			1 300	4,1965
17/04/2025	20:56:51,904	1 300		4,1965
			1 300	4,1965
			1 300	4,1965
17/04/2025	20:44:29,544	400		4,2065
			400	4,2065
			400	4,2065
17/04/2025	20:38:19,842	2		4,2065
			2	4,2065
			2	4,2065
17/04/2025	20:37:04,199	38		4,1965
			38	4,1965
			38	4,1965
17/04/2025	20:34:24,431	300		4,2065
			300	4,2065
			300	4,2065
17/04/2025	20:29:14,457	200		4,2065
			200	4,2065
			200	4,2065
17/04/2025	20:26:55,726	5 500		4,20
			5 500	4,20
			5 500	4,20
17/04/2025	20:26:36,332	1 000		4,1995
			1 000	4,1995
			1 000	4,1995
17/04/2025	20:25:41,620	90		4,1995
			90	4,1995
			90	4,1995
17/04/2025	20:24:57,736	70		4,1995
			70	4,1995
			70	4,1995
17/04/2025	20:13:49,626	1 000		4,205
			1 000	4,205
			1 000	4,205
17/04/2025	20:13:27,694	800		4,2045
			800	4,2045
			800	4,2045
17/04/2025	20:01:13,112	24		4,1965
			24	4,1965
			24	4,1965
17/04/2025	20:01:02,156	150		4,2045
			150	4,2045
			150	4,2045
17/04/2025	19:44:51,881	787		4,2045
			787	4,2045
			787	4,2045
17/04/2025	19:44:44,424	1 213		4,2045
			1 213	4,2045
			1 213	4,2045
17/04/2025	19:39:06,897	500		4,1965
			500	4,1965
			500	4,1965
17/04/2025	19:39:05,848	700		4,2045
			700	4,2045
			700	4,2045
17/04/2025	19:37:19,442	40		4,208
			40	4,208
			40	4,208
17/04/2025	19:30:27,988	100		4,2055
			100	4,2055
			100	4,2055
17/04/2025	19:21:51,513	3 793		4,2085
			3 793	4,2085
			3 793	4,2085
17/04/2025	19:21:37,442	1 807		4,2085
			507	4,2085
			1 300	4,2085
			1 807	4,2085
17/04/2025	19:16:35,521	30		4,2085
			30	4,2085
			30	4,2085
17/04/2025	19:08:25,661	13		4,1905
			13	4,1905
			13	4,1905
17/04/2025	19:03:00,501	150		4,2085
			150	4,2085
			150	4,2085
17/04/2025	19:01:46,783	355		4,2085
			355	4,2085
			355	4,2085
17/04/2025	19:00:59,886	48		4,2085
			48	4,2085
			48	4,2085
17/04/2025	18:55:11,463	1		4,2085
			1	4,2085
			1	4,2085
17/04/2025	18:54:16,420	15		4,2085
			15	4,2085
			15	4,2085
17/04/2025	18:51:44,031	100		4,2085
			100	4,2085
			100	4,2085
17/04/2025	18:50:50,526	3		4,1905
			3	4,1905
			3	4,1905
17/04/2025	18:50:00,109	11		4,2085
			11	4,2085
			11	4,2085
17/04/2025	18:44:18,040	700		4,1905
			700	4,1905
			700	4,1905
17/04/2025	18:43:18,079	4 700		4,2095
			4 700	4,2095
			4 700	4,2095
17/04/2025	18:42:35,130	325		4,2095
			325	4,2095
			325	4,2095
17/04/2025	18:41:10,156	5 000		4,20
			5 000	4,20
			5 000	4,20
17/04/2025	18:40:24,448	1 000		4,20
			333	4,20
			667	4,20
			1 000	4,20
17/04/2025	18:38:08,363	1 300		4,20
			1 300	4,20
			1 300	4,20
17/04/2025	18:37:57,708	1 000		4,197
			1 000	4,197
			1 000	4,197
17/04/2025	18:37:46,157	1 000		4,19
			1 000	4,19
			1 000	4,19
17/04/2025	18:37:41,423	1 000		4,18
			1 000	4,18
			1 000	4,18
17/04/2025	18:37:36,304	20 640		4,17
			20 640	4,17
			5 000	4,17
			14 640	4,17
			1 000	4,17
17/04/2025	18:37:14,647	1 300		4,17
			1 300	4,17
			1 300	4,17
17/04/2025	18:36:49,741	3		4,1895
			3	4,1895
			3	4,1895
17/04/2025	18:36:12,101	150		4,1895
			150	4,1895
			150	4,1895
17/04/2025	18:34:41,891	1 300		4,1915
			1 300	4,1915
			1 300	4,1915
17/04/2025	18:33:28,361	1 300		4,20
			1 300	4,20
			1 300	4,20
17/04/2025	18:31:42,104	150		4,20
			150	4,20
			150	4,20
17/04/2025	18:29:35,247	1		4,2095
			1	4,2095
			1	4,2095
17/04/2025	18:28:39,990	1		4,2095
			1	4,2095
			1	4,2095
17/04/2025	18:27:48,748	1 300		4,21
			1 300	4,21
			1 000	4,21
			300	4,21
17/04/2025	18:27:30,854	2		4,2095
			2	4,2095
			2	4,2095
17/04/2025	18:23:58,158	950		4,2095
			950	4,2095
			950	4,2095
17/04/2025	18:19:42,179	1 300		4,2075
			1 300	4,2075
			1 300	4,2075
17/04/2025	18:13:22,732	100		4,1995
			100	4,1995
			100	4,1995
17/04/2025	18:05:45,091	100		4,1925
			100	4,1925
			100	4,1925
17/04/2025	18:05:20,791	1 300		4,193
			1 300	4,193
			1 300	4,193
17/04/2025	18:04:57,700	100		4,1945
			100	4,1945
			100	4,1945
17/04/2025	18:02:48,358	1 000		4,1945
			1 000	4,1945
			1 000	4,1945
17/04/2025	18:01:56,168	24		4,195
			24	4,195
			24	4,195
17/04/2025	18:00:26,068	400		4,20
			400	4,20
			400	4,20
17/04/2025	17:59:21,905	3		4,1835
			3	4,1835
			3	4,1835
17/04/2025	17:58:54,625	60		4,198
			60	4,198
			60	4,198
17/04/2025	17:57:58,952	120		4,20
			120	4,20
			120	4,20
17/04/2025	17:53:39,233	1 300		4,194
			1 300	4,194
			1 300	4,194
17/04/2025	17:53:10,200	200		4,197
			200	4,197
			200	4,197
17/04/2025	17:52:39,846	1 300		4,204
			1 300	4,204
			1 300	4,204
17/04/2025	17:50:25,921	350		4,2095
			350	4,2095
			350	4,2095
17/04/2025	17:49:36,373	1 000		4,195
			1 000	4,195
			1 000	4,195
17/04/2025	17:49:22,533	460		4,20
			460	4,20
			460	4,20
17/04/2025	17:49:00,784	96		4,2095
			96	4,2095
			96	4,2095
17/04/2025	17:44:55,589	439		4,2095
			439	4,2095
			439	4,2095
17/04/2025	17:39:15,433	800		4,198
			800	4,198
			800	4,198
17/04/2025	17:39:00,941	6 000		4,1965
			6 000	4,1965
			6 000	4,1965
17/04/2025	17:38:58,514	585		4,1975
			568	4,1975
			17	4,1975
			585	4,1975
17/04/2025	17:38:57,702	1 216		4,1975
			1 216	4,1975
			1 216	4,1975
17/04/2025	17:38:31,251	1 216		4,1975
			1 216	4,1975
			1 216	4,1975
17/04/2025	17:37:11,716	242		4,19
			242	4,19
			242	4,19
17/04/2025	17:36:52,776	3		4,1975
			3	4,1975
			3	4,1975
17/04/2025	17:36:23,561	2 508		4,196
			2 508	4,196
			2 508	4,196
17/04/2025	17:36:22,361	4 226		4,196
			226	4,196
			4 226	4,196
			4 000	4,196
17/04/2025	17:27:18,663	2 500		4,1985
			2 500	4,1985
			2 500	4,1985
17/04/2025	17:24:26,768	72		4,1985
			72	4,1985
			72	4,1985
17/04/2025	17:23:36,942	1 250		4,196
			1 250	4,196
			1 250	4,196
17/04/2025	17:20:03,456	8 000		4,2005
			8 000	4,2005
			8 000	4,2005
17/04/2025	17:18:58,741	1 000		4,2025
			1 000	4,2025
			1 000	4,2025
17/04/2025	17:17:37,602	600		4,206
			600	4,206
			600	4,206
17/04/2025	17:17:35,889	5 430		4,20
			2 380	4,20
			300	4,20
			1 500	4,20
			5 430	4,20
			1 250	4,20
17/04/2025	17:17:29,964	5 430		4,1995
			5 430	4,1995
			5 430	4,1995
17/04/2025	17:16:34,089	12 000		4,195
			12 000	4,195
			12 000	4,195
17/04/2025	17:16:33,072	100		4,1985
			100	4,1985
			100	4,1985
17/04/2025	17:06:23,422	2 000		4,19
			1 000	4,19
			2 000	4,19
			1 000	4,19
17/04/2025	17:06:10,004	2 000		4,1895
			2 000	4,1895
			2 000	4,1895
17/04/2025	17:05:14,363	262		4,184
			262	4,184
			262	4,184
17/04/2025	17:04:58,304	1 000		4,1805
			1 000	4,1805
			1 000	4,1805
17/04/2025	17:00:44,960	600		4,173
			600	4,173
			600	4,173
17/04/2025	16:58:31,485	2 801		4,1815
			2 801	4,1815
			2 801	4,1815
17/04/2025	16:58:06,892	400		4,1835
			400	4,1835
			400	4,1835
17/04/2025	16:57:27,996	100		4,183
			100	4,183
			100	4,183
17/04/2025	16:56:58,813	110		4,1855
			110	4,1855
			110	4,1855
17/04/2025	16:55:27,030	500		4,189
			500	4,189
			500	4,189
17/04/2025	16:53:51,658	11 292		4,1845
			11 292	4,1845
			11 292	4,1845
17/04/2025	16:53:33,875	3 500		4,1845
			3 500	4,1845
			3 500	4,1845
17/04/2025	16:52:58,987	1 998		4,1835
			1 998	4,1835
			1 998	4,1835
17/04/2025	16:51:53,235	110		4,184
			110	4,184
			110	4,184
17/04/2025	16:49:40,289	1 000		4,1835
			1 000	4,1835
			1 000	4,1835
17/04/2025	16:47:28,019	1 750		4,18
			1 750	4,18
			1 750	4,18
17/04/2025	16:42:42,534	300		4,176
			300	4,176
			300	4,176
17/04/2025	16:41:56,921	1		4,1795
			1	4,1795
			1	4,1795
17/04/2025	16:41:50,883	1		4,1795
			1	4,1795
			1	4,1795
17/04/2025	16:40:56,130	1		4,176
			1	4,176
			1	4,176
17/04/2025	16:39:36,278	61		4,1655
			61	4,1655
			61	4,1655
17/04/2025	16:39:02,959	2		4,1695
			2	4,1695
			2	4,1695
17/04/2025	16:38:45,955	157		4,1655
			157	4,1655
			157	4,1655
17/04/2025	16:37:20,162	630		4,1675
			630	4,1675
			630	4,1675
17/04/2025	16:36:45,890	630		4,1665
			630	4,1665
			630	4,1665
17/04/2025	16:33:38,576	194		4,1615
			194	4,1615
			194	4,1615
17/04/2025	16:23:18,862	1 452		4,165
			1 452	4,165
			1 452	4,165
17/04/2025	16:16:58,786	573		4,166
			173	4,166
			573	4,166
			400	4,166
17/04/2025	16:13:59,688	75		4,17
			75	4,17
			75	4,17
17/04/2025	16:12:51,729	202		4,1715
			202	4,1715
			202	4,1715
17/04/2025	16:11:17,909	50		4,174
			50	4,174
			50	4,174
17/04/2025	16:07:26,969	2 000		4,173
			2 000	4,173
			2 000	4,173
17/04/2025	16:07:18,566	250		4,1745
			250	4,1745
			250	4,1745
17/04/2025	16:03:53,004	505		4,1725
			505	4,1725
			505	4,1725
17/04/2025	16:01:50,012	700		4,185
			700	4,185
			700	4,185
17/04/2025	16:01:38,303	2 500		4,18
			2 500	4,18
			2 500	4,18
17/04/2025	16:01:04,624	12 000		4,18
			12 000	4,18
			2 000	4,18
			10 000	4,18
17/04/2025	16:00:36,870	270		4,179
			270	4,179
			270	4,179
17/04/2025	16:00:03,928	14		4,1795
			14	4,1795
			14	4,1795
17/04/2025	15:59:18,603	317		4,179
			317	4,179
			317	4,179
17/04/2025	15:58:34,817	72		4,1735
			72	4,1735
			72	4,1735
17/04/2025	15:55:37,950	1		4,175
			1	4,175
			1	4,175
17/04/2025	15:54:00,016	170		4,1795
			170	4,1795
			170	4,1795
17/04/2025	15:52:12,812	1 000		4,175
			1 000	4,175
			1 000	4,175
17/04/2025	15:43:46,970	1 000		4,175
			1 000	4,175
			1 000	4,175
17/04/2025	15:43:14,478	3 000		4,17
			3 000	4,17
			3 000	4,17
17/04/2025	15:41:53,641	120		4,1695
			120	4,1695
			120	4,1695
17/04/2025	15:41:13,543	2 000		4,16
			2 000	4,16
			2 000	4,16
17/04/2025	15:40:59,512	2 000		4,1595
			2 000	4,1595
			2 000	4,1595
17/04/2025	15:38:23,524	300		4,1655
			300	4,1655
			300	4,1655
17/04/2025	15:33:31,408	400		4,156
			400	4,156
			400	4,156
17/04/2025	15:31:01,325	1 000		4,15
			1 000	4,15
			1 000	4,15
17/04/2025	15:29:59,592	1 000		4,148
			1 000	4,148
			1 000	4,148
17/04/2025	15:28:29,296	288		4,1515
			288	4,1515
			288	4,1515
17/04/2025	15:28:22,379	1 229		4,1505
			1 229	4,1505
			1 229	4,1505
17/04/2025	15:26:51,601	626		4,1525
			626	4,1525
			626	4,1525
17/04/2025	15:24:40,446	960		4,1635
			960	4,1635
			960	4,1635
17/04/2025	15:24:09,980	24		4,1665
			24	4,1665
			24	4,1665
17/04/2025	15:23:46,468	521		4,1625
			521	4,1625
			521	4,1625
17/04/2025	15:19:10,438	627		4,161
			627	4,161
			627	4,161
17/04/2025	15:16:47,678	2 500		4,16
			2 500	4,16
			2 500	4,16
17/04/2025	15:13:57,681	1 200		4,164
			1 200	4,164
			1 200	4,164
17/04/2025	15:13:25,036	1 000		4,163
			1 000	4,163
			1 000	4,163
17/04/2025	15:12:04,849	1 840		4,16
			1 840	4,16
			1 840	4,16
17/04/2025	15:10:48,082	12 500		4,154
			12 500	4,154
			12 500	4,154
17/04/2025	15:06:22,955	1 000		4,151
			1 000	4,151
			1 000	4,151
17/04/2025	15:05:11,584	1 006		4,156
			1 006	4,156
			1 006	4,156
17/04/2025	15:03:23,492	1 277		4,159
			1 277	4,159
			1 277	4,159
17/04/2025	15:01:34,267	184		4,1525
			184	4,1525
			184	4,1525
17/04/2025	15:01:21,720	1 000		4,153
			1 000	4,153
			1 000	4,153
17/04/2025	15:01:19,001	800		4,152
			800	4,152
			800	4,152
17/04/2025	15:00:46,980	905		4,1515
			905	4,1515
			905	4,1515
17/04/2025	15:00:04,235	2 000		4,15
			2 000	4,15
			2 000	4,15
17/04/2025	15:00:00,492	2 000		4,1505
			2 000	4,1505
			2 000	4,1505
17/04/2025	14:58:34,853	5		4,1525
			5	4,1525
			5	4,1525
17/04/2025	14:55:05,634	1 229		4,1525
			1 229	4,1525
			1 229	4,1525
17/04/2025	14:52:23,958	4		4,1525
			4	4,1525
			4	4,1525
17/04/2025	14:50:33,575	1 229		4,1525
			1 229	4,1525
			1 229	4,1525
17/04/2025	14:50:24,309	400		4,1525
			400	4,1525
			400	4,1525
17/04/2025	14:49:29,633	771		4,1525
			771	4,1525
			771	4,1525
17/04/2025	14:49:23,628	1 229		4,1525
			1 229	4,1525
			1 229	4,1525
17/04/2025	14:46:52,269	754		4,1525
			754	4,1525
			754	4,1525
17/04/2025	14:44:07,191	124		4,1525
			124	4,1525
			124	4,1525
17/04/2025	14:42:33,155	10		4,1505
			10	4,1505
			10	4,1505
17/04/2025	14:40:18,432	150		4,1495
			150	4,1495
			150	4,1495
17/04/2025	14:38:42,326	600		4,147
			600	4,147
			600	4,147
17/04/2025	14:37:05,791	50		4,1455
			50	4,1455
			50	4,1455
17/04/2025	14:35:44,281	2 000		4,143
			2 000	4,143
			2 000	4,143
17/04/2025	14:35:01,706	3		4,1485
			3	4,1485
			3	4,1485
17/04/2025	14:34:30,638	300		4,148
			50	4,148
			250	4,148
			300	4,148
17/04/2025	14:34:15,676	1 000		4,14
			1 000	4,14
			1 000	4,14
17/04/2025	14:34:15,573	13		4,1385
			13	4,1385
			13	4,1385
17/04/2025	14:33:46,562	1 233		4,1395
			1 233	4,1395
			1 233	4,1395
17/04/2025	14:32:46,552	415		4,136
			415	4,136
			415	4,136
17/04/2025	14:32:28,629	2 500		4,1385
			2 500	4,1385
			2 500	4,1385
17/04/2025	14:30:07,892	400		4,14
			400	4,14
			400	4,14
17/04/2025	14:30:05,053	100		4,14
			100	4,14
			100	4,14
17/04/2025	14:27:46,836	10		4,1345
			10	4,1345
			10	4,1345
17/04/2025	14:27:24,093	113		4,1385
			113	4,1385
			113	4,1385
17/04/2025	14:25:56,347	630		4,136
			630	4,136
			630	4,136
17/04/2025	14:24:36,183	500		4,133
			500	4,133
			500	4,133
17/04/2025	14:23:34,694	630		4,135
			630	4,135
			630	4,135
17/04/2025	14:19:41,085	25		4,1315
			25	4,1315
			25	4,1315
17/04/2025	14:17:52,302	434		4,1275
			434	4,1275
			434	4,1275
17/04/2025	14:07:11,314	1 250		4,1225
			1 250	4,1225
			1 250	4,1225
17/04/2025	14:02:27,537	2 500		4,12
			2 500	4,12
			2 500	4,12
17/04/2025	14:02:26,835	100		4,12
			100	4,12
			100	4,12
17/04/2025	13:55:53,735	2 500		4,12
			2 500	4,12
			2 500	4,12
17/04/2025	13:55:38,669	2 500		4,1195
			2 500	4,1195
			2 500	4,1195
17/04/2025	13:55:23,377	500		4,1195
			500	4,1195
			500	4,1195
17/04/2025	13:52:17,934	300		4,1245
			300	4,1245
			300	4,1245
17/04/2025	13:51:14,565	2 500		4,1265
			2 500	4,1265
			2 500	4,1265
17/04/2025	13:50:59,359	968		4,1255
			968	4,1255
			968	4,1255
17/04/2025	13:50:39,648	1 225		4,1255
			1 225	4,1255
			1 225	4,1255
17/04/2025	13:47:13,102	1 450		4,12
			450	4,12
			1 000	4,12
			1 450	4,12
17/04/2025	13:47:09,648	1 450		4,1195
			1 450	4,1195
			1 450	4,1195
17/04/2025	13:46:55,208	1		4,1195
			1	4,1195
			1	4,1195
17/04/2025	13:45:08,471	3		4,111
			3	4,111
			3	4,111
17/04/2025	13:40:34,040	500		4,1105
			500	4,1105
			500	4,1105
17/04/2025	13:23:10,838	3		4,1115
			3	4,1115
			3	4,1115
17/04/2025	13:22:52,620	3		4,1165
			3	4,1165
			3	4,1165
17/04/2025	13:18:07,687	1		4,118
			1	4,118
			1	4,118
17/04/2025	13:16:49,622	100		4,1195
			100	4,1195
			100	4,1195
17/04/2025	13:16:16,924	600		4,1195
			600	4,1195
			600	4,1195
17/04/2025	13:14:24,368	973		4,1135
			973	4,1135
			973	4,1135
17/04/2025	13:11:17,646	30		4,1095
			30	4,1095
			30	4,1095
17/04/2025	13:11:02,106	244		4,1095
			244	4,1095
			244	4,1095
17/04/2025	13:09:18,372	2 500		4,113
			2 500	4,113
			2 500	4,113
17/04/2025	13:05:09,799	1		4,1155
			1	4,1155
			1	4,1155
17/04/2025	13:05:08,792	1 000		4,1155
			1 000	4,1155
			1 000	4,1155
17/04/2025	13:03:04,238	450		4,116
			450	4,116
			450	4,116
17/04/2025	12:57:05,152	3 000		4,1135
			3 000	4,1135
			3 000	4,1135
17/04/2025	12:56:47,360	3 000		4,114
			3 000	4,114
			3 000	4,114
17/04/2025	12:55:04,623	312		4,1175
			312	4,1175
			312	4,1175
17/04/2025	12:38:13,955	1 500		4,1075
			1 500	4,1075
			1 500	4,1075
17/04/2025	12:35:10,411	900		4,1075
			900	4,1075
			900	4,1075
17/04/2025	12:33:07,859	340		4,105
			340	4,105
			340	4,105
17/04/2025	12:32:13,194	3		4,0995
			3	4,0995
			3	4,0995
17/04/2025	12:31:44,063	505		4,1025
			505	4,1025
			505	4,1025
17/04/2025	12:30:18,321	624		4,102
			624	4,102
			624	4,102
17/04/2025	12:29:41,509	250		4,102
			250	4,102
			250	4,102
17/04/2025	12:25:25,717	1 311		4,0965
			1 311	4,0965
			1 311	4,0965
17/04/2025	12:21:40,437	500		4,0985
			500	4,0985
			500	4,0985
17/04/2025	12:18:17,129	1 000		4,0995
			1 000	4,0995
			1 000	4,0995
17/04/2025	12:17:47,171	13		4,101
			13	4,101
			13	4,101
17/04/2025	12:17:24,773	2 912		4,10
			125	4,10
			1 000	4,10
			600	4,10
			600	4,10
			87	4,10
			2 912	4,10
			500	4,10
17/04/2025	12:08:42,682	300		4,113
			300	4,113
			300	4,113
17/04/2025	12:03:23,745	500		4,112
			500	4,112
			500	4,112
17/04/2025	12:03:10,657	12 000		4,1115
			12 000	4,1115
			12 000	4,1115
17/04/2025	11:55:03,005	150		4,11
			150	4,11
			150	4,11
17/04/2025	11:53:18,627	150		4,1085
			150	4,1085
			150	4,1085
17/04/2025	11:53:00,023	880		4,1055
			880	4,1055
			880	4,1055
17/04/2025	11:51:17,788	290		4,108
			290	4,108
			290	4,108
17/04/2025	11:48:43,538	632		4,108
			632	4,108
			632	4,108
17/04/2025	11:44:41,021	632		4,1085
			632	4,1085
			632	4,1085
17/04/2025	11:42:52,079	350		4,1075
			350	4,1075
			350	4,1075
17/04/2025	11:39:08,750	1 265		4,109
			1 265	4,109
			1 265	4,109
17/04/2025	11:38:01,888	400		4,108
			400	4,108
			400	4,108
17/04/2025	11:30:25,318	125		4,114
			125	4,114
			125	4,114
17/04/2025	11:29:22,590	23 155		4,114
			23 155	4,114
			23 155	4,114
17/04/2025	11:29:08,890	12 000		4,11
			12 000	4,11
			12 000	4,11
17/04/2025	11:27:35,909	787		4,1075
			787	4,1075
			787	4,1075
17/04/2025	11:26:01,427	799		4,107
			799	4,107
			799	4,107
17/04/2025	11:25:49,104	1 200		4,1075
			1 200	4,1075
			1 200	4,1075
17/04/2025	11:25:31,405	120		4,1075
			120	4,1075
			120	4,1075
17/04/2025	11:25:19,223	1 000		4,1085
			1 000	4,1085
			1 000	4,1085
17/04/2025	11:20:06,025	30		4,1085
			30	4,1085
			30	4,1085
17/04/2025	11:19:14,829	550		4,1065
			550	4,1065
			550	4,1065
17/04/2025	11:18:26,491	250		4,105
			250	4,105
			250	4,105
17/04/2025	11:18:01,302	80		4,108
			80	4,108
			80	4,108
17/04/2025	11:17:45,776	86		4,1095
			86	4,1095
			86	4,1095
17/04/2025	11:16:32,469	1		4,1105
			1	4,1105
			1	4,1105
17/04/2025	11:15:10,096	2 063		4,108
			2 063	4,108
			2 063	4,108
17/04/2025	11:15:08,399	95		4,11
			95	4,11
			95	4,11
17/04/2025	11:14:25,399	100		4,1155
			100	4,1155
			100	4,1155
17/04/2025	11:13:05,339	500		4,116
			500	4,116
			500	4,116
17/04/2025	11:11:08,265	604		4,116
			604	4,116
			604	4,116
17/04/2025	11:10:41,705	389		4,1165
			389	4,1165
			389	4,1165
17/04/2025	11:08:43,222	2 000		4,1125
			2 000	4,1125
			2 000	4,1125
17/04/2025	11:01:16,892	1 322		4,112
			1 322	4,112
			1 322	4,112
17/04/2025	10:54:18,287	200		4,12
			200	4,12
			200	4,12
17/04/2025	10:47:39,130	250		4,122
			250	4,122
			250	4,122
17/04/2025	10:44:24,141	500		4,1225
			500	4,1225
			500	4,1225
17/04/2025	10:41:15,047	60		4,127
			60	4,127
			60	4,127
17/04/2025	10:37:31,469	150		4,1325
			150	4,1325
			150	4,1325
17/04/2025	10:37:09,531	1 140		4,1315
			1 140	4,1315
			1 140	4,1315
17/04/2025	10:34:37,308	750		4,1275
			750	4,1275
			750	4,1275
17/04/2025	10:29:26,024	250		4,133
			250	4,133
			250	4,133
17/04/2025	10:28:23,964	1 000		4,133
			1 000	4,133
			1 000	4,133
17/04/2025	10:26:11,548	20		4,135
			20	4,135
			20	4,135
17/04/2025	10:25:52,069	3 000		4,1345
			3 000	4,1345
			3 000	4,1345
17/04/2025	10:25:27,849	3 257		4,131
			3 257	4,131
			3 257	4,131
17/04/2025	10:23:50,784	200		4,132
			200	4,132
			200	4,132
17/04/2025	10:18:59,291	400		4,1335
			400	4,1335
			400	4,1335
17/04/2025	10:14:03,379	1 172		4,1365
			1 172	4,1365
			1 172	4,1365
17/04/2025	10:09:32,279	300		4,135
			300	4,135
			300	4,135
17/04/2025	10:08:47,294	6 000		4,138
			6 000	4,138
			6 000	4,138
17/04/2025	10:08:03,546	605		4,1345
			605	4,1345
			605	4,1345
17/04/2025	10:07:50,564	33		4,1355
			33	4,1355
			33	4,1355
17/04/2025	10:07:47,561	1 200		4,1365
			1 200	4,1365
			1 200	4,1365
17/04/2025	10:06:53,662	450		4,1355
			450	4,1355
			450	4,1355
17/04/2025	10:02:06,382	100		4,1365
			100	4,1365
			100	4,1365
17/04/2025	09:54:32,859	100		4,139
			100	4,139
			100	4,139
17/04/2025	09:54:28,847	1 200		4,139
			1 200	4,139
			1 200	4,139
17/04/2025	09:53:54,255	350		4,1405
			350	4,1405
			350	4,1405
17/04/2025	09:51:19,521	26		4,1435
			26	4,1435
			26	4,1435
17/04/2025	09:50:43,326	455		4,144
			455	4,144
			455	4,144
17/04/2025	09:50:37,398	100		4,144
			100	4,144
			100	4,144
17/04/2025	09:49:57,473	5 000		4,1425
			5 000	4,1425
			5 000	4,1425
17/04/2025	09:48:41,514	500		4,151
			500	4,151
			500	4,151
17/04/2025	09:46:50,829	700		4,1525
			700	4,1525
			700	4,1525
17/04/2025	09:44:03,944	1 200		4,15
			1 200	4,15
			1 200	4,15
17/04/2025	09:43:51,769	84		4,1505
			84	4,1505
			84	4,1505
17/04/2025	09:43:36,978	100		4,15
			100	4,15
			100	4,15
17/04/2025	09:43:28,003	3 000		4,1475
			3 000	4,1475
			3 000	4,1475
17/04/2025	09:42:32,523	12 000		4,1475
			12 000	4,1475
			12 000	4,1475
17/04/2025	09:41:33,927	150		4,1535
			150	4,1535
			150	4,1535
17/04/2025	09:40:15,919	7		4,147
			7	4,147
			7	4,147
17/04/2025	09:39:40,666	1 600		4,1505
			1 600	4,1505
			1 600	4,1505

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
0h00 à 0h00

Valeur du jour

Nvidia Corp.

Achat: 89,07 / Vente: 89,16
Volume: 838 057
-2,76%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/04/2025 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)