Tradegate Exchange

Microsoft Corp.

2055

1704

375,75

Date	Heure	Volume	Volume de transactions	Cours
28/02/2025	19:00:59,922	1		375,75
			1	375,75
			1	375,75
28/02/2025	18:59:54,053	13		375,50
			13	375,50
			10	375,50
			3	375,50
28/02/2025	18:59:40,105	4		375,55
			4	375,55
			4	375,55
28/02/2025	18:58:50,725	3		375,75
			3	375,75
			3	375,75
28/02/2025	18:58:34,820	2		375,40
			2	375,40
			2	375,40
28/02/2025	18:58:33,910	39		375,55
			39	375,55
			39	375,55
28/02/2025	18:58:22,427	15		375,70
			15	375,70
			15	375,70
28/02/2025	18:58:14,479	5		375,80
			5	375,80
			5	375,80
28/02/2025	18:55:03,509	1		376,05
			1	376,05
			1	376,05
28/02/2025	18:53:06,124	3		375,80
			3	375,80
			3	375,80
28/02/2025	18:52:51,314	1		375,90
			1	375,90
			1	375,90
28/02/2025	18:52:47,807	30		375,60
			30	375,60
			30	375,60
28/02/2025	18:52:09,720	10		375,85
			10	375,85
			10	375,85
28/02/2025	18:50:59,290	22		375,60
			22	375,60
			22	375,60
28/02/2025	18:50:33,617	6		375,70
			6	375,70
			6	375,70
28/02/2025	18:50:31,051	2		375,60
			2	375,60
			2	375,60
28/02/2025	18:47:41,270	5		375,60
			5	375,60
			5	375,60
28/02/2025	18:47:14,788	4		375,85
			4	375,85
			4	375,85
28/02/2025	18:46:49,556	2		375,90
			2	375,90
			2	375,90
28/02/2025	18:44:24,696	40		375,65
			40	375,65
			40	375,65
28/02/2025	18:44:03,488	1		376,10
			1	376,10
			1	376,10
28/02/2025	18:43:56,731	5		376,05
			5	376,05
			5	376,05
28/02/2025	18:43:49,586	12		376,00
			12	376,00
			12	376,00
28/02/2025	18:43:45,965	7		375,95
			7	375,95
			7	375,95
28/02/2025	18:43:19,944	2		376,05
			2	376,05
			2	376,05
28/02/2025	18:42:44,590	3		375,80
			3	375,80
			3	375,80
28/02/2025	18:42:16,570	6		376,30
			6	376,30
			6	376,30
28/02/2025	18:41:57,951	5		376,25
			5	376,25
			5	376,25
28/02/2025	18:41:46,771	1		376,30
			1	376,30
			1	376,30
28/02/2025	18:41:13,156	2		375,95
			2	375,95
			2	375,95
28/02/2025	18:40:34,106	10		376,25
			10	376,25
			10	376,25
28/02/2025	18:39:53,734	80		376,20
			80	376,20
			80	376,20
28/02/2025	18:38:11,259	10		376,35
			10	376,35
			10	376,35
28/02/2025	18:35:08,916	4		376,50
			4	376,50
			4	376,50
28/02/2025	18:34:14,379	5		376,60
			5	376,60
			5	376,60
28/02/2025	18:33:34,479	1		376,70
			1	376,70
			1	376,70
28/02/2025	18:33:27,751	5		376,50
			5	376,50
			5	376,50
28/02/2025	18:32:08,208	25		376,70
			25	376,70
			25	376,70
28/02/2025	18:31:37,727	13		376,55
			13	376,55
			13	376,55
28/02/2025	18:30:49,967	10		376,60
			10	376,60
			10	376,60
28/02/2025	18:30:25,987	5		376,60
			5	376,60
			5	376,60
28/02/2025	18:29:15,756	24		376,40
			24	376,40
			24	376,40
28/02/2025	18:28:33,430	1		376,70
			1	376,70
			1	376,70
28/02/2025	18:28:27,166	1		376,75
			1	376,75
			1	376,75
28/02/2025	18:28:13,458	20		376,45
			20	376,45
			20	376,45
28/02/2025	18:28:04,487	1		376,45
			1	376,45
			1	376,45
28/02/2025	18:27:38,165	45		376,80
			45	376,80
			45	376,80
28/02/2025	18:27:21,920	6		376,60
			6	376,60
			6	376,60
28/02/2025	18:26:38,681	13		376,90
			13	376,90
			13	376,90
28/02/2025	18:26:31,312	76		376,65
			76	376,65
			76	376,65
28/02/2025	18:26:19,648	3		376,85
			3	376,85
			3	376,85
28/02/2025	18:26:01,851	11		376,60
			11	376,60
			11	376,60
28/02/2025	18:25:56,438	14		376,75
			14	376,75
			14	376,75
28/02/2025	18:24:06,806	5		376,40
			5	376,40
			5	376,40
28/02/2025	18:22:16,295	4		376,95
			4	376,95
			4	376,95
28/02/2025	18:21:27,013	40		376,80
			40	376,80
			40	376,80
28/02/2025	18:21:12,123	1		376,85
			1	376,85
			1	376,85
28/02/2025	18:20:52,364	10		376,80
			10	376,80
			10	376,80
28/02/2025	18:20:36,130	30		376,90
			30	376,90
			30	376,90
28/02/2025	18:20:31,068	15		376,90
			15	376,90
			15	376,90
28/02/2025	18:20:17,501	5		377,25
			5	377,25
			5	377,25
28/02/2025	18:19:52,419	18		377,20
			18	377,20
			18	377,20
28/02/2025	18:19:45,907	12		377,05
			12	377,05
			12	377,05
28/02/2025	18:19:16,873	30		377,00
			15	377,00
			30	377,00
			15	377,00
28/02/2025	18:18:51,060	12		376,90
			12	376,90
			12	376,90
28/02/2025	18:17:30,914	30		376,80
			30	376,80
			30	376,80
28/02/2025	18:17:23,837	60		376,75
			60	376,75
			60	376,75
28/02/2025	18:17:01,436	1		376,60
			1	376,60
			1	376,60
28/02/2025	18:16:21,411	3		376,50
			3	376,50
			3	376,50
28/02/2025	18:13:44,006	6		376,50
			6	376,50
			6	376,50
28/02/2025	18:13:24,006	6		376,60
			6	376,60
			6	376,60
28/02/2025	18:11:41,781	2		376,20
			2	376,20
			2	376,20
28/02/2025	18:10:56,121	185		376,00
			185	376,00
			185	376,00
28/02/2025	18:10:49,543	10		376,00
			10	376,00
			10	376,00
28/02/2025	18:10:13,266	72		375,85
			72	375,85
			72	375,85
28/02/2025	18:10:08,582	4		375,90
			4	375,90
			4	375,90
28/02/2025	18:08:54,664	7		375,85
			7	375,85
			7	375,85
28/02/2025	18:08:41,774	10		375,80
			10	375,80
			10	375,80
28/02/2025	18:07:59,211	3		376,00
			3	376,00
			2	376,00
			1	376,00
28/02/2025	18:07:46,172	4		375,85
			4	375,85
			4	375,85
28/02/2025	18:07:37,263	2		375,95
			2	375,95
			2	375,95
28/02/2025	18:07:28,004	6		375,65
			6	375,65
			6	375,65
28/02/2025	18:06:38,950	13		375,80
			13	375,80
			13	375,80
28/02/2025	18:06:26,518	3		375,70
			3	375,70
			3	375,70
28/02/2025	18:05:24,471	1		375,80
			1	375,80
			1	375,80
28/02/2025	18:05:01,752	15		375,95
			15	375,95
			15	375,95
28/02/2025	18:04:09,123	50		375,80
			50	375,80
			50	375,80
28/02/2025	18:04:03,130	14		375,80
			14	375,80
			14	375,80
28/02/2025	18:03:19,921	3		376,25
			3	376,25
			3	376,25
28/02/2025	18:03:17,372	50		376,05
			50	376,05
			50	376,05
28/02/2025	18:02:42,253	10		376,35
			10	376,35
			10	376,35
28/02/2025	18:02:33,896	3		376,25
			3	376,25
			3	376,25
28/02/2025	18:02:30,934	5		376,45
			5	376,45
			5	376,45
28/02/2025	18:02:14,489	12		376,50
			12	376,50
			12	376,50
28/02/2025	18:02:12,191	1		376,30
			1	376,30
			1	376,30
28/02/2025	18:02:01,122	32		376,60
			8	376,60
			32	376,60
			24	376,60
28/02/2025	18:01:57,170	500		376,60
			500	376,60
			500	376,60
28/02/2025	18:01:33,467	8		376,85
			8	376,85
			8	376,85
28/02/2025	18:00:53,559	2		376,45
			2	376,45
			2	376,45
28/02/2025	18:00:27,460	5		376,30
			5	376,30
			5	376,30
28/02/2025	17:59:19,717	30		376,75
			30	376,75
			30	376,75
28/02/2025	17:58:49,247	62		376,60
			62	376,60
			62	376,60
28/02/2025	17:58:19,738	50		376,70
			50	376,70
			50	376,70
28/02/2025	17:57:17,727	3		376,35
			3	376,35
			3	376,35
28/02/2025	17:57:06,851	3		376,55
			3	376,55
			3	376,55
28/02/2025	17:56:34,589	14		376,45
			14	376,45
			14	376,45
28/02/2025	17:56:34,482	12		376,60
			12	376,60
			12	376,60
28/02/2025	17:56:21,123	3		376,55
			3	376,55
			3	376,55
28/02/2025	17:56:04,772	5		376,65
			5	376,65
			5	376,65
28/02/2025	17:55:42,544	5		376,70
			5	376,70
			5	376,70
28/02/2025	17:55:41,693	5		376,70
			5	376,70
			5	376,70
28/02/2025	17:54:54,723	2		376,45
			2	376,45
			2	376,45
28/02/2025	17:54:24,093	10		376,55
			10	376,55
			10	376,55
28/02/2025	17:54:19,423	2		376,35
			2	376,35
			2	376,35
28/02/2025	17:53:49,696	4		376,25
			4	376,25
			4	376,25
28/02/2025	17:53:34,172	30		376,65
			30	376,65
			30	376,65
28/02/2025	17:53:18,367	15		376,50
			15	376,50
			15	376,50
28/02/2025	17:53:05,555	8		376,55
			8	376,55
			8	376,55
28/02/2025	17:51:01,002	3		376,55
			3	376,55
			3	376,55
28/02/2025	17:50:44,066	6		376,55
			6	376,55
			6	376,55
28/02/2025	17:50:40,942	15		376,40
			3	376,40
			12	376,40
			15	376,40
28/02/2025	17:49:13,383	3		376,75
			3	376,75
			3	376,75
28/02/2025	17:49:00,708	1		376,75
			1	376,75
			1	376,75
28/02/2025	17:48:25,360	10		376,40
			10	376,40
			10	376,40
28/02/2025	17:48:03,353	20		376,60
			20	376,60
			20	376,60
28/02/2025	17:47:55,970	4		376,40
			4	376,40
			4	376,40
28/02/2025	17:47:48,831	7		376,50
			7	376,50
			7	376,50
28/02/2025	17:46:20,920	20		376,20
			20	376,20
			20	376,20
28/02/2025	17:45:52,236	2		376,25
			2	376,25
			2	376,25
28/02/2025	17:45:48,099	8		376,45
			8	376,45
			8	376,45
28/02/2025	17:45:46,768	10		376,45
			10	376,45
			10	376,45
28/02/2025	17:45:15,640	1		376,40
			1	376,40
			1	376,40
28/02/2025	17:44:19,968	25		376,25
			25	376,25
			22	376,25
			3	376,25
28/02/2025	17:43:58,945	5		376,65
			5	376,65
			5	376,65
28/02/2025	17:43:57,315	25		376,60
			25	376,60
			25	376,60
28/02/2025	17:43:52,932	20		376,45
			20	376,45
			20	376,45
28/02/2025	17:43:16,783	15		376,65
			15	376,65
			15	376,65
28/02/2025	17:43:03,434	140		376,40
			140	376,40
			140	376,40
28/02/2025	17:42:52,902	3		376,25
			3	376,25
			3	376,25
28/02/2025	17:42:50,517	1		376,50
			1	376,50
			1	376,50
28/02/2025	17:42:40,924	27		376,50
			27	376,50
			27	376,50
28/02/2025	17:42:37,213	30		376,30
			30	376,30
			30	376,30
28/02/2025	17:42:19,509	2		376,15
			2	376,15
			2	376,15
28/02/2025	17:42:01,840	20		376,15
			20	376,15
			20	376,15
28/02/2025	17:41:43,781	80		376,10
			80	376,10
			80	376,10
28/02/2025	17:40:57,919	30		376,20
			30	376,20
			30	376,20
28/02/2025	17:40:38,897	4		376,30
			4	376,30
			4	376,30
28/02/2025	17:39:26,778	5		375,90
			5	375,90
			5	375,90
28/02/2025	17:39:03,872	6		375,80
			6	375,80
			6	375,80
28/02/2025	17:37:53,652	8		375,65
			8	375,65
			8	375,65
28/02/2025	17:37:30,990	1		375,65
			1	375,65
			1	375,65
28/02/2025	17:36:36,176	3		375,30
			3	375,30
			3	375,30
28/02/2025	17:36:30,839	1		375,55
			1	375,55
			1	375,55
28/02/2025	17:35:41,116	2		375,00
			2	375,00
			2	375,00
28/02/2025	17:35:17,829	2		375,25
			2	375,25
			2	375,25
28/02/2025	17:35:06,545	7		375,25
			7	375,25
			7	375,25
28/02/2025	17:35:03,273	1		375,10
			1	375,10
			1	375,10
28/02/2025	17:34:09,092	1		375,20
			1	375,20
			1	375,20
28/02/2025	17:32:55,705	10		374,75
			10	374,75
			10	374,75
28/02/2025	17:32:52,700	30		374,95
			30	374,95
			30	374,95
28/02/2025	17:32:08,901	27		374,75
			27	374,75
			27	374,75
28/02/2025	17:31:29,907	8		374,75
			8	374,75
			8	374,75
28/02/2025	17:31:27,012	16		374,60
			16	374,60
			16	374,60
28/02/2025	17:31:10,146	1		374,90
			1	374,90
			1	374,90
28/02/2025	17:30:54,291	75		374,65
			75	374,65
			75	374,65
28/02/2025	17:30:18,476	10		374,50
			10	374,50
			10	374,50
28/02/2025	17:30:09,056	26		374,55
			26	374,55
			26	374,55
28/02/2025	17:30:00,789	35		374,50
			35	374,50
			35	374,50
28/02/2025	17:29:24,472	2		374,50
			2	374,50
			2	374,50
28/02/2025	17:29:19,212	1		374,55
			1	374,55
			1	374,55
28/02/2025	17:28:43,548	2		374,50
			2	374,50
			2	374,50
28/02/2025	17:28:02,900	5		374,75
			5	374,75
			5	374,75
28/02/2025	17:27:54,343	30		374,45
			30	374,45
			30	374,45
28/02/2025	17:27:48,344	1		374,60
			1	374,60
			1	374,60
28/02/2025	17:27:41,187	10		374,70
			10	374,70
			10	374,70
28/02/2025	17:27:36,304	2		374,70
			2	374,70
			2	374,70
28/02/2025	17:27:34,700	28		374,70
			28	374,70
			28	374,70
28/02/2025	17:26:37,615	3		374,90
			3	374,90
			3	374,90
28/02/2025	17:26:26,744	31		374,95
			31	374,95
			31	374,95
28/02/2025	17:25:45,106	4		375,10
			4	375,10
			4	375,10
28/02/2025	17:25:00,006	5		375,00
			5	375,00
			5	375,00
28/02/2025	17:23:10,245	2		375,35
			2	375,35
			2	375,35
28/02/2025	17:22:56,552	3		375,50
			3	375,50
			3	375,50
28/02/2025	17:22:47,364	6		375,50
			6	375,50
			6	375,50
28/02/2025	17:22:13,161	2		375,55
			2	375,55
			2	375,55
28/02/2025	17:22:07,760	3		375,50
			3	375,50
			3	375,50
28/02/2025	17:20:27,535	10		375,20
			10	375,20
			10	375,20
28/02/2025	17:20:02,151	1		375,35
			1	375,35
			1	375,35
28/02/2025	17:19:44,527	12		375,25
			12	375,25
			12	375,25
28/02/2025	17:19:43,876	1		375,40
			1	375,40
			1	375,40
28/02/2025	17:19:35,616	1		375,35
			1	375,35
			1	375,35
28/02/2025	17:19:16,284	138		375,40
			138	375,40
			138	375,40
28/02/2025	17:19:15,486	1		375,45
			1	375,45
			1	375,45
28/02/2025	17:18:38,273	43		375,25
			43	375,25
			43	375,25
28/02/2025	17:18:24,823	20		375,30
			20	375,30
			20	375,30
28/02/2025	17:17:52,884	30		375,05
			30	375,05
			30	375,05
28/02/2025	17:17:35,185	3		375,05
			3	375,05
			3	375,05
28/02/2025	17:16:28,875	8		374,85
			8	374,85
			8	374,85
28/02/2025	17:16:12,467	185		374,95
			185	374,95
			185	374,95
28/02/2025	17:16:12,375	18		375,00
			18	375,00
			5	375,00
			10	375,00
			3	375,00
28/02/2025	17:16:07,726	100		375,20
			100	375,20
			100	375,20
28/02/2025	17:16:02,751	14		375,15
			14	375,15
			14	375,15
28/02/2025	17:15:38,356	16		375,15
			16	375,15
			16	375,15
28/02/2025	17:15:17,217	3		375,30
			3	375,30
			3	375,30
28/02/2025	17:15:03,756	5		375,35
			5	375,35
			5	375,35
28/02/2025	17:13:39,648	6		375,55
			6	375,55
			6	375,55
28/02/2025	17:12:49,904	1		375,70
			1	375,70
			1	375,70
28/02/2025	17:12:44,810	48		375,70
			48	375,70
			48	375,70
28/02/2025	17:12:23,030	200		375,60
			200	375,60
			200	375,60
28/02/2025	17:12:00,532	12		375,65
			12	375,65
			12	375,65
28/02/2025	17:11:48,944	9		375,70
			9	375,70
			9	375,70
28/02/2025	17:11:46,763	5		375,80
			5	375,80
			5	375,80
28/02/2025	17:10:25,786	2		376,00
			2	376,00
			2	376,00
28/02/2025	17:09:47,350	4		376,05
			4	376,05
			4	376,05
28/02/2025	17:09:46,338	7		376,05
			7	376,05
			7	376,05
28/02/2025	17:09:34,338	15		376,10
			15	376,10
			15	376,10
28/02/2025	17:09:14,484	10		376,20
			10	376,20
			10	376,20
28/02/2025	17:09:05,699	1		376,35
			1	376,35
			1	376,35
28/02/2025	17:08:50,104	1		376,10
			1	376,10
			1	376,10
28/02/2025	17:08:45,690	7		376,20
			7	376,20
			7	376,20
28/02/2025	17:08:31,748	60		376,25
			60	376,25
			60	376,25
28/02/2025	17:08:07,440	3		376,35
			3	376,35
			3	376,35
28/02/2025	17:07:36,148	2		376,65
			2	376,65
			2	376,65
28/02/2025	17:07:35,967	3		376,50
			3	376,50
			3	376,50
28/02/2025	17:07:10,169	5		376,60
			5	376,60
			5	376,60
28/02/2025	17:07:07,879	1		376,55
			1	376,55
			1	376,55
28/02/2025	17:06:35,858	1		376,50
			1	376,50
			1	376,50
28/02/2025	17:06:32,065	30		376,40
			30	376,40
			30	376,40
28/02/2025	17:06:28,704	2		376,50
			2	376,50
			2	376,50
28/02/2025	17:06:12,464	500		376,35
			500	376,35
			500	376,35
28/02/2025	17:05:31,723	50		376,45
			25	376,45
			25	376,45
			50	376,45
28/02/2025	17:05:05,856	15		376,60
			15	376,60
			15	376,60
28/02/2025	17:04:41,148	16		376,70
			16	376,70
			16	376,70
28/02/2025	17:04:33,658	3		376,80
			3	376,80
			3	376,80
28/02/2025	17:04:07,745	2		376,85
			2	376,85
			2	376,85
28/02/2025	17:03:32,403	90		376,95
			90	376,95
			90	376,95
28/02/2025	17:03:01,826	1		377,00
			1	377,00
			1	377,00
28/02/2025	17:02:46,163	2		376,95
			2	376,95
			2	376,95
28/02/2025	17:02:43,340	5		376,80
			5	376,80
			5	376,80
28/02/2025	17:02:31,761	26		376,80
			26	376,80
			26	376,80
28/02/2025	17:02:23,425	10		376,95
			10	376,95
			10	376,95
28/02/2025	17:02:05,826	1		377,05
			1	377,05
			1	377,05
28/02/2025	17:01:57,525	5		377,10
			5	377,10
			5	377,10
28/02/2025	17:01:52,837	1		377,05
			1	377,05
			1	377,05
28/02/2025	17:01:44,663	20		377,05
			20	377,05
			20	377,05
28/02/2025	17:01:08,067	79		376,90
			79	376,90
			79	376,90
28/02/2025	17:01:01,143	5		376,85
			5	376,85
			5	376,85
28/02/2025	17:00:47,139	12		376,85
			12	376,85
			12	376,85
28/02/2025	17:00:29,090	40		376,95
			40	376,95
			40	376,95
28/02/2025	17:00:15,098	10		377,00
			10	377,00
			10	377,00
28/02/2025	16:59:08,783	58		377,10
			58	377,10
			58	377,10
28/02/2025	16:58:53,843	10		377,30
			10	377,30
			10	377,30
28/02/2025	16:58:33,246	50		377,45
			50	377,45
			50	377,45
28/02/2025	16:57:38,938	1		377,35
			1	377,35
			1	377,35
28/02/2025	16:57:33,495	30		377,30
			30	377,30
			30	377,30
28/02/2025	16:56:55,884	2		376,95
			2	376,95
			2	376,95
28/02/2025	16:56:20,198	5		377,10
			5	377,10
			5	377,10
28/02/2025	16:54:50,030	22		376,80
			22	376,80
			17	376,80
			5	376,80
28/02/2025	16:54:44,361	5		377,00
			5	377,00
			5	377,00
28/02/2025	16:54:16,700	20		377,15
			20	377,15
			20	377,15
28/02/2025	16:53:57,625	3		377,00
			3	377,00
			3	377,00
28/02/2025	16:53:25,976	2		377,05
			2	377,05
			2	377,05
28/02/2025	16:52:46,125	10		376,95
			10	376,95
			10	376,95
28/02/2025	16:52:35,130	1		376,90
			1	376,90
			1	376,90
28/02/2025	16:52:30,427	10		376,90
			10	376,90
			10	376,90
28/02/2025	16:52:13,363	100		376,75
			100	376,75
			100	376,75
28/02/2025	16:52:06,870	11		376,65
			11	376,65
			11	376,65
28/02/2025	16:51:58,214	1		376,80
			1	376,80
			1	376,80
28/02/2025	16:51:42,751	1		376,75
			1	376,75
			1	376,75
28/02/2025	16:51:38,191	99		376,45
			99	376,45
			99	376,45
28/02/2025	16:51:04,658	8		376,60
			8	376,60
			8	376,60
28/02/2025	16:49:40,227	2		376,50
			2	376,50
			2	376,50
28/02/2025	16:49:26,986	5		376,40
			5	376,40
			5	376,40
28/02/2025	16:48:52,658	390		376,50
			390	376,50
			390	376,50
28/02/2025	16:48:50,366	2		376,55
			2	376,55
			2	376,55
28/02/2025	16:48:33,772	6		376,35
			6	376,35
			6	376,35
28/02/2025	16:47:54,527	3		376,45
			3	376,45
			3	376,45
28/02/2025	16:47:18,320	6		376,65
			6	376,65
			6	376,65
28/02/2025	16:47:04,632	3		376,80
			3	376,80
			3	376,80
28/02/2025	16:45:47,540	1		376,35
			1	376,35
			1	376,35
28/02/2025	16:45:38,981	3		376,35
			3	376,35
			3	376,35
28/02/2025	16:44:49,914	10		376,40
			10	376,40
			10	376,40
28/02/2025	16:43:36,769	1		375,95
			1	375,95
			1	375,95
28/02/2025	16:43:32,259	10		375,70
			10	375,70
			10	375,70
28/02/2025	16:42:50,987	4		375,50
			4	375,50
			4	375,50
28/02/2025	16:42:30,892	1		375,55
			1	375,55
			1	375,55
28/02/2025	16:42:02,910	5		375,85
			5	375,85
			5	375,85
28/02/2025	16:41:59,029	2		375,75
			2	375,75
			2	375,75
28/02/2025	16:41:55,751	11		375,95
			11	375,95
			11	375,95
28/02/2025	16:41:24,704	10		375,65
			10	375,65
			10	375,65
28/02/2025	16:40:47,146	13		376,10
			13	376,10
			13	376,10
28/02/2025	16:39:51,096	2		376,05
			2	376,05
			2	376,05
28/02/2025	16:38:45,725	1		376,00
			1	376,00
			1	376,00
28/02/2025	16:38:10,267	8		375,70
			8	375,70
			8	375,70
28/02/2025	16:37:54,163	20		375,35
			20	375,35
			20	375,35
28/02/2025	16:37:53,721	4		375,55
			4	375,55
			4	375,55
28/02/2025	16:37:50,248	30		375,35
			30	375,35
			30	375,35
28/02/2025	16:37:16,718	3		375,45
			3	375,45
			3	375,45
28/02/2025	16:36:59,581	10		375,75
			10	375,75
			10	375,75
28/02/2025	16:36:48,759	14		375,60
			14	375,60
			14	375,60
28/02/2025	16:36:31,034	20		376,00
			20	376,00
			20	376,00
28/02/2025	16:36:10,874	3		376,10
			3	376,10
			3	376,10
28/02/2025	16:35:52,629	8		376,20
			8	376,20
			8	376,20
28/02/2025	16:35:41,938	5		376,15
			5	376,15
			5	376,15
28/02/2025	16:35:32,689	18		376,25
			18	376,25
			18	376,25
28/02/2025	16:35:07,069	1		376,70
			1	376,70
			1	376,70
28/02/2025	16:35:01,385	2		376,80
			2	376,80
			2	376,80
28/02/2025	16:34:40,221	2		376,75
			2	376,75
			2	376,75
28/02/2025	16:34:38,607	3		376,75
			3	376,75
			3	376,75
28/02/2025	16:33:34,283	15		376,50
			15	376,50
			15	376,50
28/02/2025	16:33:27,091	1		376,55
			1	376,55
			1	376,55
28/02/2025	16:33:20,252	5		376,75
			5	376,75
			5	376,75
28/02/2025	16:32:47,022	5		377,00
			5	377,00
			5	377,00
28/02/2025	16:32:40,258	1		376,80
			1	376,80
			1	376,80
28/02/2025	16:32:20,605	10		376,45
			10	376,45
			10	376,45
28/02/2025	16:32:13,220	25		376,55
			25	376,55
			25	376,55
28/02/2025	16:31:59,602	3		376,60
			3	376,60
			3	376,60
28/02/2025	16:31:50,754	35		376,45
			35	376,45
			35	376,45
28/02/2025	16:31:25,096	53		376,40
			53	376,40
			53	376,40
28/02/2025	16:31:21,995	5		376,40
			5	376,40
			5	376,40
28/02/2025	16:31:18,853	50		376,30
			50	376,30
			50	376,30
28/02/2025	16:30:56,075	4		376,10
			4	376,10
			4	376,10
28/02/2025	16:30:43,784	51		375,90
			51	375,90
			51	375,90
28/02/2025	16:30:08,391	5		376,05
			5	376,05
			5	376,05
28/02/2025	16:30:03,401	3		375,90
			3	375,90
			2	375,90
			1	375,90
28/02/2025	16:30:00,961	20		376,00
			10	376,00
			20	376,00
			10	376,00
28/02/2025	16:29:34,861	80		376,25
			80	376,25
			80	376,25
28/02/2025	16:29:33,557	125		376,15
			125	376,15
			125	376,15
28/02/2025	16:29:18,337	8		376,55
			8	376,55
			8	376,55
28/02/2025	16:28:57,318	4		376,45
			4	376,45
			4	376,45

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 CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 115,08 / Vente: 115,14
Volume: 1 097 307
-0,24%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
28/02/2025 @ 19:01:15

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