Coinbase Global Inc. Cl.A
- Informations
- Dernièr
- Négocier des titres
907
804
294,50
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 27/11/2024 | 21:59:13,407 | 10 | 294,50 | |
| 10 | 294,50 | |||
| 10 | 294,50 | |||
| 27/11/2024 | 21:58:55,246 | 31 | 293,70 | |
| 31 | 293,70 | |||
| 31 | 293,70 | |||
| 27/11/2024 | 21:57:48,477 | 5 | 294,95 | |
| 5 | 294,95 | |||
| 5 | 294,95 | |||
| 27/11/2024 | 21:56:47,514 | 4 | 294,35 | |
| 4 | 294,35 | |||
| 4 | 294,35 | |||
| 27/11/2024 | 21:55:09,135 | 60 | 294,00 | |
| 60 | 294,00 | |||
| 60 | 294,00 | |||
| 27/11/2024 | 21:52:18,084 | 10 | 293,00 | |
| 8 | 293,00 | |||
| 2 | 293,00 | |||
| 10 | 293,00 | |||
| 27/11/2024 | 21:50:25,094 | 3 | 293,60 | |
| 3 | 293,60 | |||
| 3 | 293,60 | |||
| 27/11/2024 | 21:50:10,897 | 70 | 293,45 | |
| 70 | 293,45 | |||
| 70 | 293,45 | |||
| 27/11/2024 | 21:48:22,385 | 30 | 294,55 | |
| 30 | 294,55 | |||
| 30 | 294,55 | |||
| 27/11/2024 | 21:47:15,244 | 50 | 294,20 | |
| 50 | 294,20 | |||
| 50 | 294,20 | |||
| 27/11/2024 | 21:47:12,027 | 10 | 294,00 | |
| 10 | 294,00 | |||
| 10 | 294,00 | |||
| 27/11/2024 | 21:46:29,591 | 9 | 294,55 | |
| 9 | 294,55 | |||
| 9 | 294,55 | |||
| 27/11/2024 | 21:46:16,833 | 4 | 294,00 | |
| 4 | 294,00 | |||
| 4 | 294,00 | |||
| 27/11/2024 | 21:46:00,645 | 15 | 293,65 | |
| 15 | 293,65 | |||
| 15 | 293,65 | |||
| 27/11/2024 | 21:45:35,784 | 10 | 294,35 | |
| 10 | 294,35 | |||
| 10 | 294,35 | |||
| 27/11/2024 | 21:45:33,364 | 10 | 294,40 | |
| 10 | 294,40 | |||
| 10 | 294,40 | |||
| 27/11/2024 | 21:45:22,278 | 50 | 294,40 | |
| 50 | 294,40 | |||
| 50 | 294,40 | |||
| 27/11/2024 | 21:44:20,380 | 1 | 294,50 | |
| 1 | 294,50 | |||
| 1 | 294,50 | |||
| 27/11/2024 | 21:43:55,935 | 63 | 294,35 | |
| 63 | 294,35 | |||
| 63 | 294,35 | |||
| 27/11/2024 | 21:43:07,926 | 520 | 294,80 | |
| 450 | 294,80 | |||
| 60 | 294,80 | |||
| 520 | 294,80 | |||
| 10 | 294,80 | |||
| 27/11/2024 | 21:43:07,843 | 35 | 294,80 | |
| 35 | 294,80 | |||
| 35 | 294,80 | |||
| 27/11/2024 | 21:42:10,450 | 25 | 295,40 | |
| 25 | 295,40 | |||
| 25 | 295,40 | |||
| 27/11/2024 | 21:41:46,594 | 1 | 296,00 | |
| 1 | 296,00 | |||
| 1 | 296,00 | |||
| 27/11/2024 | 21:41:42,240 | 20 | 295,90 | |
| 20 | 295,90 | |||
| 20 | 295,90 | |||
| 27/11/2024 | 21:40:42,204 | 50 | 296,35 | |
| 50 | 296,35 | |||
| 50 | 296,35 | |||
| 27/11/2024 | 21:40:28,989 | 34 | 296,00 | |
| 4 | 296,00 | |||
| 34 | 296,00 | |||
| 30 | 296,00 | |||
| 27/11/2024 | 21:39:27,147 | 10 | 296,15 | |
| 10 | 296,15 | |||
| 10 | 296,15 | |||
| 27/11/2024 | 21:38:27,483 | 5 | 296,35 | |
| 5 | 296,35 | |||
| 5 | 296,35 | |||
| 27/11/2024 | 21:38:11,385 | 30 | 296,55 | |
| 30 | 296,55 | |||
| 30 | 296,55 | |||
| 27/11/2024 | 21:38:01,391 | 3 | 296,45 | |
| 3 | 296,45 | |||
| 3 | 296,45 | |||
| 27/11/2024 | 21:37:32,862 | 19 | 296,30 | |
| 19 | 296,30 | |||
| 19 | 296,30 | |||
| 27/11/2024 | 21:37:30,136 | 55 | 296,30 | |
| 55 | 296,30 | |||
| 55 | 296,30 | |||
| 27/11/2024 | 21:35:25,293 | 300 | 296,50 | |
| 300 | 296,50 | |||
| 300 | 296,50 | |||
| 27/11/2024 | 21:34:06,054 | 150 | 295,75 | |
| 50 | 295,75 | |||
| 150 | 295,75 | |||
| 100 | 295,75 | |||
| 27/11/2024 | 21:33:53,303 | 600 | 295,75 | |
| 600 | 295,75 | |||
| 600 | 295,75 | |||
| 27/11/2024 | 21:32:29,438 | 20 | 297,10 | |
| 20 | 297,10 | |||
| 20 | 297,10 | |||
| 27/11/2024 | 21:32:11,093 | 6 | 297,35 | |
| 1 | 297,35 | |||
| 6 | 297,35 | |||
| 5 | 297,35 | |||
| 27/11/2024 | 21:32:06,815 | 28 | 297,00 | |
| 28 | 297,00 | |||
| 28 | 297,00 | |||
| 27/11/2024 | 21:30:27,009 | 91 | 296,30 | |
| 91 | 296,30 | |||
| 91 | 296,30 | |||
| 27/11/2024 | 21:30:14,319 | 300 | 296,45 | |
| 300 | 296,45 | |||
| 300 | 296,45 | |||
| 27/11/2024 | 21:30:06,002 | 1 | 297,10 | |
| 1 | 297,10 | |||
| 1 | 297,10 | |||
| 27/11/2024 | 21:29:24,182 | 34 | 297,00 | |
| 8 | 297,00 | |||
| 34 | 297,00 | |||
| 26 | 297,00 | |||
| 27/11/2024 | 21:27:50,503 | 2 | 297,10 | |
| 2 | 297,10 | |||
| 2 | 297,10 | |||
| 27/11/2024 | 21:26:53,106 | 25 | 296,80 | |
| 25 | 296,80 | |||
| 25 | 296,80 | |||
| 27/11/2024 | 21:26:44,251 | 10 | 296,95 | |
| 10 | 296,95 | |||
| 10 | 296,95 | |||
| 27/11/2024 | 21:25:42,988 | 100 | 296,65 | |
| 100 | 296,65 | |||
| 100 | 296,65 | |||
| 27/11/2024 | 21:24:10,115 | 26 | 296,00 | |
| 26 | 296,00 | |||
| 26 | 296,00 | |||
| 27/11/2024 | 21:24:10,038 | 11 | 296,00 | |
| 11 | 296,00 | |||
| 11 | 296,00 | |||
| 27/11/2024 | 21:22:22,884 | 5 | 296,75 | |
| 5 | 296,75 | |||
| 5 | 296,75 | |||
| 27/11/2024 | 21:22:22,005 | 5 | 296,50 | |
| 5 | 296,50 | |||
| 5 | 296,50 | |||
| 27/11/2024 | 21:22:13,880 | 1 | 296,40 | |
| 1 | 296,40 | |||
| 1 | 296,40 | |||
| 27/11/2024 | 21:20:34,994 | 293 | 296,00 | |
| 10 | 296,00 | |||
| 40 | 296,00 | |||
| 10 | 296,00 | |||
| 8 | 296,00 | |||
| 5 | 296,00 | |||
| 10 | 296,00 | |||
| 10 | 296,00 | |||
| 293 | 296,00 | |||
| 200 | 296,00 | |||
| 27/11/2024 | 21:20:03,804 | 4 | 295,70 | |
| 4 | 295,70 | |||
| 4 | 295,70 | |||
| 27/11/2024 | 21:19:52,159 | 10 | 295,60 | |
| 10 | 295,60 | |||
| 10 | 295,60 | |||
| 27/11/2024 | 21:16:43,208 | 100 | 295,60 | |
| 100 | 295,60 | |||
| 100 | 295,60 | |||
| 27/11/2024 | 21:15:39,387 | 25 | 295,40 | |
| 25 | 295,40 | |||
| 25 | 295,40 | |||
| 27/11/2024 | 21:15:38,548 | 70 | 295,20 | |
| 70 | 295,20 | |||
| 70 | 295,20 | |||
| 27/11/2024 | 21:15:26,411 | 17 | 295,15 | |
| 17 | 295,15 | |||
| 17 | 295,15 | |||
| 27/11/2024 | 21:13:57,161 | 14 | 295,10 | |
| 14 | 295,10 | |||
| 14 | 295,10 | |||
| 27/11/2024 | 21:10:07,800 | 53 | 295,10 | |
| 3 | 295,10 | |||
| 50 | 295,10 | |||
| 53 | 295,10 | |||
| 27/11/2024 | 21:10:07,740 | 236 | 295,00 | |
| 73 | 295,00 | |||
| 18 | 295,00 | |||
| 236 | 295,00 | |||
| 15 | 295,00 | |||
| 30 | 295,00 | |||
| 60 | 295,00 | |||
| 8 | 295,00 | |||
| 10 | 295,00 | |||
| 22 | 295,00 | |||
| 27/11/2024 | 21:09:34,169 | 40 | 294,95 | |
| 40 | 294,95 | |||
| 40 | 294,95 | |||
| 27/11/2024 | 21:08:18,632 | 10 | 295,00 | |
| 10 | 295,00 | |||
| 10 | 295,00 | |||
| 27/11/2024 | 21:07:10,622 | 50 | 294,50 | |
| 50 | 294,50 | |||
| 50 | 294,50 | |||
| 27/11/2024 | 21:06:19,148 | 15 | 294,75 | |
| 15 | 294,75 | |||
| 15 | 294,75 | |||
| 27/11/2024 | 21:05:44,579 | 10 | 294,50 | |
| 10 | 294,50 | |||
| 10 | 294,50 | |||
| 27/11/2024 | 21:05:11,576 | 7 | 294,95 | |
| 7 | 294,95 | |||
| 7 | 294,95 | |||
| 27/11/2024 | 21:04:15,309 | 25 | 294,15 | |
| 25 | 294,15 | |||
| 25 | 294,15 | |||
| 27/11/2024 | 21:03:20,261 | 30 | 293,80 | |
| 30 | 293,80 | |||
| 30 | 293,80 | |||
| 27/11/2024 | 21:02:47,176 | 150 | 294,20 | |
| 150 | 294,20 | |||
| 150 | 294,20 | |||
| 27/11/2024 | 21:02:44,752 | 220 | 294,00 | |
| 200 | 294,00 | |||
| 220 | 294,00 | |||
| 20 | 294,00 | |||
| 27/11/2024 | 21:02:20,218 | 1 | 294,45 | |
| 1 | 294,45 | |||
| 1 | 294,45 | |||
| 27/11/2024 | 20:59:49,404 | 39 | 293,40 | |
| 39 | 293,40 | |||
| 13 | 293,40 | |||
| 26 | 293,40 | |||
| 27/11/2024 | 20:58:23,311 | 6 | 293,70 | |
| 6 | 293,70 | |||
| 6 | 293,70 | |||
| 27/11/2024 | 20:58:22,040 | 10 | 293,60 | |
| 10 | 293,60 | |||
| 10 | 293,60 | |||
| 27/11/2024 | 20:57:45,073 | 17 | 293,50 | |
| 17 | 293,50 | |||
| 17 | 293,50 | |||
| 27/11/2024 | 20:55:13,676 | 1 | 293,15 | |
| 1 | 293,15 | |||
| 1 | 293,15 | |||
| 27/11/2024 | 20:55:02,482 | 4 | 292,50 | |
| 4 | 292,50 | |||
| 4 | 292,50 | |||
| 27/11/2024 | 20:53:31,183 | 20 | 293,00 | |
| 20 | 293,00 | |||
| 20 | 293,00 | |||
| 27/11/2024 | 20:52:26,788 | 6 | 293,55 | |
| 6 | 293,55 | |||
| 6 | 293,55 | |||
| 27/11/2024 | 20:52:03,702 | 30 | 292,80 | |
| 30 | 292,80 | |||
| 30 | 292,80 | |||
| 27/11/2024 | 20:50:04,282 | 25 | 292,80 | |
| 25 | 292,80 | |||
| 25 | 292,80 | |||
| 27/11/2024 | 20:47:44,468 | 3 | 293,35 | |
| 3 | 293,35 | |||
| 3 | 293,35 | |||
| 27/11/2024 | 20:45:54,604 | 100 | 293,30 | |
| 100 | 293,30 | |||
| 100 | 293,30 | |||
| 27/11/2024 | 20:45:54,484 | 50 | 293,30 | |
| 50 | 293,30 | |||
| 50 | 293,30 | |||
| 27/11/2024 | 20:44:13,425 | 380 | 294,00 | |
| 380 | 294,00 | |||
| 380 | 294,00 | |||
| 27/11/2024 | 20:44:11,819 | 35 | 294,00 | |
| 10 | 294,00 | |||
| 35 | 294,00 | |||
| 25 | 294,00 | |||
| 27/11/2024 | 20:44:11,389 | 4 | 293,95 | |
| 4 | 293,95 | |||
| 4 | 293,95 | |||
| 27/11/2024 | 20:44:05,692 | 17 | 293,85 | |
| 17 | 293,85 | |||
| 17 | 293,85 | |||
| 27/11/2024 | 20:42:38,466 | 140 | 293,75 | |
| 140 | 293,75 | |||
| 140 | 293,75 | |||
| 27/11/2024 | 20:40:45,688 | 111 | 293,60 | |
| 111 | 293,60 | |||
| 111 | 293,60 | |||
| 27/11/2024 | 20:39:28,979 | 120 | 293,70 | |
| 120 | 293,70 | |||
| 120 | 293,70 | |||
| 27/11/2024 | 20:39:13,899 | 3 | 293,35 | |
| 3 | 293,35 | |||
| 3 | 293,35 | |||
| 27/11/2024 | 20:38:55,490 | 1 | 293,95 | |
| 1 | 293,95 | |||
| 1 | 293,95 | |||
| 27/11/2024 | 20:38:01,622 | 150 | 293,00 | |
| 150 | 293,00 | |||
| 150 | 293,00 | |||
| 27/11/2024 | 20:37:19,161 | 3 | 293,30 | |
| 3 | 293,30 | |||
| 3 | 293,30 | |||
| 27/11/2024 | 20:35:40,801 | 5 | 292,40 | |
| 5 | 292,40 | |||
| 5 | 292,40 | |||
| 27/11/2024 | 20:34:34,461 | 30 | 292,85 | |
| 30 | 292,85 | |||
| 30 | 292,85 | |||
| 27/11/2024 | 20:34:20,901 | 107 | 293,00 | |
| 107 | 293,00 | |||
| 107 | 293,00 | |||
| 27/11/2024 | 20:33:34,306 | 10 | 293,00 | |
| 10 | 293,00 | |||
| 10 | 293,00 | |||
| 27/11/2024 | 20:33:13,315 | 15 | 292,90 | |
| 15 | 292,90 | |||
| 15 | 292,90 | |||
| 27/11/2024 | 20:33:09,139 | 10 | 292,80 | |
| 10 | 292,80 | |||
| 10 | 292,80 | |||
| 27/11/2024 | 20:32:03,839 | 566 | 293,05 | |
| 566 | 293,05 | |||
| 566 | 293,05 | |||
| 27/11/2024 | 20:31:44,443 | 15 | 292,75 | |
| 15 | 292,75 | |||
| 15 | 292,75 | |||
| 27/11/2024 | 20:30:12,936 | 30 | 292,50 | |
| 30 | 292,50 | |||
| 30 | 292,50 | |||
| 27/11/2024 | 20:29:18,199 | 4 | 293,70 | |
| 4 | 293,70 | |||
| 4 | 293,70 | |||
| 27/11/2024 | 20:27:49,505 | 23 | 294,20 | |
| 23 | 294,20 | |||
| 23 | 294,20 | |||
| 27/11/2024 | 20:23:52,777 | 250 | 293,40 | |
| 250 | 293,40 | |||
| 250 | 293,40 | |||
| 27/11/2024 | 20:23:22,147 | 50 | 293,90 | |
| 50 | 293,90 | |||
| 50 | 293,90 | |||
| 27/11/2024 | 20:23:20,119 | 50 | 293,10 | |
| 50 | 293,10 | |||
| 50 | 293,10 | |||
| 27/11/2024 | 20:22:43,535 | 14 | 293,00 | |
| 14 | 293,00 | |||
| 14 | 293,00 | |||
| 27/11/2024 | 20:21:26,724 | 495 | 293,00 | |
| 400 | 293,00 | |||
| 495 | 293,00 | |||
| 95 | 293,00 | |||
| 27/11/2024 | 20:20:16,891 | 1 | 292,85 | |
| 1 | 292,85 | |||
| 1 | 292,85 | |||
| 27/11/2024 | 20:19:03,192 | 150 | 292,50 | |
| 150 | 292,50 | |||
| 150 | 292,50 | |||
| 27/11/2024 | 20:18:58,622 | 20 | 292,40 | |
| 20 | 292,40 | |||
| 20 | 292,40 | |||
| 27/11/2024 | 20:18:42,167 | 30 | 292,00 | |
| 30 | 292,00 | |||
| 30 | 292,00 | |||
| 27/11/2024 | 20:17:42,873 | 1 | 292,35 | |
| 1 | 292,35 | |||
| 1 | 292,35 | |||
| 27/11/2024 | 20:17:12,289 | 141 | 292,00 | |
| 116 | 292,00 | |||
| 25 | 292,00 | |||
| 141 | 292,00 | |||
| 27/11/2024 | 20:17:12,204 | 40 | 291,95 | |
| 40 | 291,95 | |||
| 40 | 291,95 | |||
| 27/11/2024 | 20:16:45,087 | 10 | 292,40 | |
| 10 | 292,40 | |||
| 10 | 292,40 | |||
| 27/11/2024 | 20:16:37,789 | 36 | 291,55 | |
| 36 | 291,55 | |||
| 36 | 291,55 | |||
| 27/11/2024 | 20:13:49,455 | 5 | 291,00 | |
| 5 | 291,00 | |||
| 5 | 291,00 | |||
| 27/11/2024 | 20:11:33,474 | 1 | 289,35 | |
| 1 | 289,35 | |||
| 1 | 289,35 | |||
| 27/11/2024 | 20:11:12,909 | 1 | 289,35 | |
| 1 | 289,35 | |||
| 1 | 289,35 | |||
| 27/11/2024 | 20:09:05,774 | 60 | 289,35 | |
| 60 | 289,35 | |||
| 60 | 289,35 | |||
| 27/11/2024 | 20:09:05,733 | 7 | 289,35 | |
| 7 | 289,35 | |||
| 7 | 289,35 | |||
| 27/11/2024 | 20:08:40,060 | 30 | 289,50 | |
| 30 | 289,50 | |||
| 30 | 289,50 | |||
| 27/11/2024 | 20:07:02,461 | 7 | 291,00 | |
| 7 | 291,00 | |||
| 7 | 291,00 | |||
| 27/11/2024 | 20:06:29,061 | 1 | 290,65 | |
| 1 | 290,65 | |||
| 1 | 290,65 | |||
| 27/11/2024 | 20:05:39,103 | 22 | 290,35 | |
| 22 | 290,35 | |||
| 22 | 290,35 | |||
| 27/11/2024 | 20:04:01,722 | 31 | 290,30 | |
| 31 | 290,30 | |||
| 31 | 290,30 | |||
| 27/11/2024 | 20:03:41,886 | 500 | 291,10 | |
| 500 | 291,10 | |||
| 500 | 291,10 | |||
| 27/11/2024 | 20:02:56,922 | 500 | 291,05 | |
| 500 | 291,05 | |||
| 500 | 291,05 | |||
| 27/11/2024 | 20:02:16,849 | 500 | 291,10 | |
| 500 | 291,10 | |||
| 500 | 291,10 | |||
| 27/11/2024 | 20:01:37,351 | 77 | 290,35 | |
| 77 | 290,35 | |||
| 77 | 290,35 | |||
| 27/11/2024 | 20:01:01,695 | 500 | 291,00 | |
| 4 | 291,00 | |||
| 500 | 291,00 | |||
| 25 | 291,00 | |||
| 471 | 291,00 | |||
| 27/11/2024 | 19:59:25,726 | 500 | 290,15 | |
| 500 | 290,15 | |||
| 500 | 290,15 | |||
| 27/11/2024 | 19:58:40,666 | 20 | 289,85 | |
| 20 | 289,85 | |||
| 20 | 289,85 | |||
| 27/11/2024 | 19:57:01,861 | 8 | 290,00 | |
| 8 | 290,00 | |||
| 8 | 290,00 | |||
| 27/11/2024 | 19:57:00,879 | 1 | 290,70 | |
| 1 | 290,70 | |||
| 1 | 290,70 | |||
| 27/11/2024 | 19:56:58,062 | 5 | 290,00 | |
| 5 | 290,00 | |||
| 5 | 290,00 | |||
| 27/11/2024 | 19:56:19,804 | 500 | 290,85 | |
| 500 | 290,85 | |||
| 500 | 290,85 | |||
| 27/11/2024 | 19:54:32,408 | 500 | 290,80 | |
| 500 | 290,80 | |||
| 500 | 290,80 | |||
| 27/11/2024 | 19:53:53,364 | 500 | 290,80 | |
| 52 | 290,80 | |||
| 25 | 290,80 | |||
| 25 | 290,80 | |||
| 398 | 290,80 | |||
| 500 | 290,80 | |||
| 27/11/2024 | 19:53:33,236 | 25 | 290,05 | |
| 25 | 290,05 | |||
| 25 | 290,05 | |||
| 27/11/2024 | 19:53:29,013 | 39 | 290,45 | |
| 39 | 290,45 | |||
| 39 | 290,45 | |||
| 27/11/2024 | 19:52:05,547 | 4 | 290,65 | |
| 4 | 290,65 | |||
| 4 | 290,65 | |||
| 27/11/2024 | 19:50:54,577 | 60 | 290,00 | |
| 20 | 290,00 | |||
| 40 | 290,00 | |||
| 60 | 290,00 | |||
| 27/11/2024 | 19:49:44,777 | 4 | 289,20 | |
| 4 | 289,20 | |||
| 4 | 289,20 | |||
| 27/11/2024 | 19:49:43,857 | 4 | 289,25 | |
| 4 | 289,25 | |||
| 4 | 289,25 | |||
| 27/11/2024 | 19:49:25,463 | 15 | 289,55 | |
| 15 | 289,55 | |||
| 15 | 289,55 | |||
| 27/11/2024 | 19:47:54,023 | 467 | 289,00 | |
| 467 | 289,00 | |||
| 467 | 289,00 | |||
| 27/11/2024 | 19:47:43,919 | 1 | 289,65 | |
| 1 | 289,65 | |||
| 1 | 289,65 | |||
| 27/11/2024 | 19:47:16,477 | 1 | 288,95 | |
| 1 | 288,95 | |||
| 1 | 288,95 | |||
| 27/11/2024 | 19:46:38,808 | 43 | 288,95 | |
| 15 | 288,95 | |||
| 28 | 288,95 | |||
| 43 | 288,95 | |||
| 27/11/2024 | 19:46:09,172 | 500 | 289,70 | |
| 500 | 289,70 | |||
| 500 | 289,70 | |||
| 27/11/2024 | 19:45:50,988 | 15 | 289,00 | |
| 15 | 289,00 | |||
| 15 | 289,00 | |||
| 27/11/2024 | 19:42:57,764 | 6 | 289,90 | |
| 6 | 289,90 | |||
| 6 | 289,90 | |||
| 27/11/2024 | 19:42:24,316 | 5 | 289,30 | |
| 5 | 289,30 | |||
| 5 | 289,30 | |||
| 27/11/2024 | 19:42:16,770 | 70 | 289,95 | |
| 70 | 289,95 | |||
| 70 | 289,95 | |||
| 27/11/2024 | 19:41:44,281 | 14 | 289,20 | |
| 14 | 289,20 | |||
| 14 | 289,20 | |||
| 27/11/2024 | 19:40:07,545 | 25 | 289,00 | |
| 25 | 289,00 | |||
| 25 | 289,00 | |||
| 27/11/2024 | 19:38:29,168 | 65 | 288,30 | |
| 65 | 288,30 | |||
| 65 | 288,30 | |||
| 27/11/2024 | 19:37:57,860 | 2 | 288,10 | |
| 2 | 288,10 | |||
| 2 | 288,10 | |||
| 27/11/2024 | 19:37:34,429 | 5 | 288,90 | |
| 5 | 288,90 | |||
| 5 | 288,90 | |||
| 27/11/2024 | 19:36:41,080 | 100 | 288,75 | |
| 100 | 288,75 | |||
| 100 | 288,75 | |||
| 27/11/2024 | 19:36:06,680 | 100 | 288,05 | |
| 100 | 288,05 | |||
| 100 | 288,05 | |||
| 27/11/2024 | 19:35:11,050 | 45 | 288,00 | |
| 45 | 288,00 | |||
| 45 | 288,00 | |||
| 27/11/2024 | 19:34:40,839 | 1 | 287,90 | |
| 1 | 287,90 | |||
| 1 | 287,90 | |||
| 27/11/2024 | 19:34:05,667 | 35 | 288,50 | |
| 35 | 288,50 | |||
| 35 | 288,50 | |||
| 27/11/2024 | 19:33:53,848 | 2 | 288,50 | |
| 2 | 288,50 | |||
| 2 | 288,50 | |||
| 27/11/2024 | 19:29:56,029 | 10 | 287,75 | |
| 10 | 287,75 | |||
| 10 | 287,75 | |||
| 27/11/2024 | 19:29:45,318 | 6 | 287,30 | |
| 6 | 287,30 | |||
| 6 | 287,30 | |||
| 27/11/2024 | 19:28:30,764 | 10 | 287,25 | |
| 10 | 287,25 | |||
| 10 | 287,25 | |||
| 27/11/2024 | 19:24:19,910 | 39 | 287,30 | |
| 39 | 287,30 | |||
| 39 | 287,30 | |||
| 27/11/2024 | 19:21:19,892 | 2 | 288,75 | |
| 2 | 288,75 | |||
| 2 | 288,75 | |||
| 27/11/2024 | 19:19:13,394 | 4 | 288,85 | |
| 4 | 288,85 | |||
| 4 | 288,85 | |||
| 27/11/2024 | 19:18:43,881 | 1 | 288,65 | |
| 1 | 288,65 | |||
| 1 | 288,65 | |||
| 27/11/2024 | 19:18:13,258 | 1 | 287,90 | |
| 1 | 287,90 | |||
| 1 | 287,90 | |||
| 27/11/2024 | 19:16:39,504 | 2 | 288,70 | |
| 2 | 288,70 | |||
| 2 | 288,70 | |||
| 27/11/2024 | 19:15:09,451 | 10 | 288,65 | |
| 10 | 288,65 | |||
| 10 | 288,65 | |||
| 27/11/2024 | 19:14:08,117 | 43 | 288,00 | |
| 43 | 288,00 | |||
| 43 | 288,00 | |||
| 27/11/2024 | 19:13:40,463 | 12 | 288,35 | |
| 12 | 288,35 | |||
| 12 | 288,35 | |||
| 27/11/2024 | 19:12:24,467 | 500 | 288,00 | |
| 500 | 288,00 | |||
| 500 | 288,00 | |||
| 27/11/2024 | 19:11:36,902 | 250 | 287,50 | |
| 250 | 287,50 | |||
| 250 | 287,50 | |||
| 27/11/2024 | 19:10:32,786 | 550 | 287,00 | |
| 550 | 287,00 | |||
| 550 | 287,00 | |||
| 27/11/2024 | 19:10:20,096 | 10 | 286,90 | |
| 10 | 286,90 | |||
| 10 | 286,90 | |||
| 27/11/2024 | 19:09:43,858 | 9 | 286,75 | |
| 9 | 286,75 | |||
| 9 | 286,75 | |||
| 27/11/2024 | 19:08:37,473 | 1 | 286,85 | |
| 1 | 286,85 | |||
| 1 | 286,85 | |||
| 27/11/2024 | 19:08:23,145 | 300 | 287,00 | |
| 300 | 287,00 | |||
| 300 | 287,00 | |||
| 27/11/2024 | 19:08:22,680 | 300 | 287,00 | |
| 300 | 287,00 | |||
| 300 | 287,00 | |||
| 27/11/2024 | 19:08:10,373 | 600 | 287,00 | |
| 600 | 287,00 | |||
| 600 | 287,00 | |||
| 27/11/2024 | 19:07:12,373 | 250 | 287,00 | |
| 250 | 287,00 | |||
| 250 | 287,00 | |||
| 27/11/2024 | 19:07:07,823 | 35 | 287,75 | |
| 35 | 287,75 | |||
| 35 | 287,75 | |||
| 27/11/2024 | 19:06:41,994 | 9 | 287,15 | |
| 9 | 287,15 | |||
| 9 | 287,15 | |||
| 27/11/2024 | 19:04:29,743 | 95 | 286,20 | |
| 95 | 286,20 | |||
| 95 | 286,20 | |||
| 27/11/2024 | 19:04:07,208 | 35 | 286,15 | |
| 35 | 286,15 | |||
| 35 | 286,15 | |||
| 27/11/2024 | 19:01:23,963 | 5 | 285,60 | |
| 5 | 285,60 | |||
| 5 | 285,60 | |||
| 27/11/2024 | 18:59:33,936 | 26 | 285,05 | |
| 26 | 285,05 | |||
| 26 | 285,05 | |||
| 27/11/2024 | 18:59:33,808 | 10 | 286,00 | |
| 10 | 286,00 | |||
| 10 | 286,00 | |||
| 27/11/2024 | 18:53:40,957 | 35 | 286,60 | |
| 35 | 286,60 | |||
| 35 | 286,60 | |||
| 27/11/2024 | 18:52:22,254 | 5 | 286,55 | |
| 5 | 286,55 | |||
| 5 | 286,55 | |||
| 27/11/2024 | 18:52:20,244 | 20 | 287,00 | |
| 20 | 287,00 | |||
| 20 | 287,00 | |||
| 27/11/2024 | 18:40:40,455 | 1 | 286,30 | |
| 1 | 286,30 | |||
| 1 | 286,30 | |||
| 27/11/2024 | 18:40:24,528 | 1 | 285,85 | |
| 1 | 285,85 | |||
| 1 | 285,85 | |||
| 27/11/2024 | 18:39:47,161 | 16 | 286,15 | |
| 16 | 286,15 | |||
| 16 | 286,15 | |||
| 27/11/2024 | 18:38:08,164 | 500 | 285,50 | |
| 500 | 285,50 | |||
| 491 | 285,50 | |||
| 9 | 285,50 | |||
| 27/11/2024 | 18:35:28,549 | 150 | 285,20 | |
| 150 | 285,20 | |||
| 150 | 285,20 | |||
| 27/11/2024 | 18:35:28,476 | 100 | 285,05 | |
| 100 | 285,05 | |||
| 100 | 285,05 | |||
| 27/11/2024 | 18:35:28,380 | 4 | 284,80 | |
| 4 | 284,80 | |||
| 4 | 284,80 | |||
| 27/11/2024 | 18:34:14,692 | 8 | 284,80 | |
| 4 | 284,80 | |||
| 8 | 284,80 | |||
| 4 | 284,80 | |||
| 27/11/2024 | 18:30:08,425 | 20 | 285,00 | |
| 20 | 285,00 | |||
| 20 | 285,00 | |||
| 27/11/2024 | 18:30:02,842 | 30 | 284,95 | |
| 30 | 284,95 | |||
| 30 | 284,95 | |||
| 27/11/2024 | 18:29:08,419 | 150 | 284,20 | |
| 150 | 284,20 | |||
| 150 | 284,20 | |||
| 27/11/2024 | 18:29:01,087 | 10 | 284,65 | |
| 10 | 284,65 | |||
| 10 | 284,65 | |||
| 27/11/2024 | 18:28:56,269 | 200 | 284,00 | |
| 200 | 284,00 | |||
| 200 | 284,00 | |||
| 27/11/2024 | 18:26:08,275 | 16 | 283,00 | |
| 16 | 283,00 | |||
| 16 | 283,00 | |||
| 27/11/2024 | 18:26:03,228 | 2 | 283,95 | |
| 2 | 283,95 | |||
| 2 | 283,95 | |||
| 27/11/2024 | 18:21:07,673 | 15 | 282,90 | |
| 15 | 282,90 | |||
| 15 | 282,90 | |||
| 27/11/2024 | 18:20:37,575 | 60 | 283,50 | |
| 60 | 283,50 | |||
| 60 | 283,50 | |||
| 27/11/2024 | 18:20:11,687 | 1 | 282,15 | |
| 1 | 282,15 | |||
| 1 | 282,15 | |||
| 27/11/2024 | 18:16:32,617 | 450 | 283,50 | |
| 450 | 283,50 | |||
| 450 | 283,50 | |||
| 27/11/2024 | 18:15:30,560 | 3 | 283,80 | |
| 3 | 283,80 | |||
| 3 | 283,80 | |||
| 27/11/2024 | 18:13:44,509 | 10 | 283,20 | |
| 10 | 283,20 | |||
| 10 | 283,20 | |||
| 27/11/2024 | 18:13:04,021 | 100 | 283,65 | |
| 100 | 283,65 | |||
| 100 | 283,65 | |||
| 27/11/2024 | 18:12:21,161 | 20 | 283,00 | |
| 20 | 283,00 | |||
| 20 | 283,00 | |||
| 27/11/2024 | 18:11:42,273 | 1 | 282,30 | |
| 1 | 282,30 | |||
| 1 | 282,30 | |||
| 27/11/2024 | 18:09:35,873 | 28 | 281,60 | |
| 28 | 281,60 | |||
| 28 | 281,60 | |||
| 27/11/2024 | 18:09:12,432 | 3 | 281,75 | |
| 3 | 281,75 | |||
| 3 | 281,75 | |||
| 27/11/2024 | 18:07:54,949 | 300 | 281,70 | |
| 300 | 281,70 | |||
| 300 | 281,70 | |||
| 27/11/2024 | 18:02:27,689 | 1 | 280,35 | |
| 1 | 280,35 | |||
| 1 | 280,35 | |||
| 27/11/2024 | 18:02:13,818 | 1 | 279,55 | |
| 1 | 279,55 | |||
| 1 | 279,55 | |||
| 27/11/2024 | 18:02:13,676 | 148 | 280,00 | |
| 50 | 280,00 | |||
| 6 | 280,00 | |||
| 20 | 280,00 | |||
| 46 | 280,00 | |||
| 3 | 280,00 | |||
| 148 | 280,00 | |||
| 1 | 280,00 | |||
| 5 | 280,00 | |||
| 7 | 280,00 | |||
| 4 | 280,00 | |||
| 2 | 280,00 | |||
| 4 | 280,00 | |||
| 27/11/2024 | 18:01:49,837 | 65 | 280,80 | |
| 65 | 280,80 | |||
| 65 | 280,80 | |||
| 27/11/2024 | 18:01:49,718 | 250 | 281,00 | |
| 250 | 281,00 | |||
| 250 | 281,00 | |||
| 27/11/2024 | 18:01:49,208 | 300 | 281,00 | |
| 300 | 281,00 | |||
| 300 | 281,00 | |||
| 27/11/2024 | 18:01:42,927 | 600 | 281,00 | |
| 600 | 281,00 | |||
| 600 | 281,00 | |||
| 27/11/2024 | 18:01:24,889 | 600 | 281,00 | |
| 600 | 281,00 | |||
| 600 | 281,00 | |||
| 27/11/2024 | 18:01:03,673 | 5 | 281,65 | |
| 5 | 281,65 | |||
| 5 | 281,65 | |||
| 27/11/2024 | 17:59:40,343 | 7 | 282,00 | |
| 7 | 282,00 | |||
| 7 | 282,00 | |||
| 27/11/2024 | 17:59:18,139 | 5 | 282,00 | |
| 5 | 282,00 | |||
| 5 | 282,00 | |||
| 27/11/2024 | 17:58:33,593 | 1 | 281,80 | |
| 1 | 281,80 | |||
| 1 | 281,80 | |||
| 27/11/2024 | 17:57:57,097 | 30 | 281,25 | |
| 30 | 281,25 | |||
| 30 | 281,25 | |||
| 27/11/2024 | 17:57:07,975 | 40 | 280,80 | |
| 40 | 280,80 | |||
| 40 | 280,80 | |||
| 27/11/2024 | 17:55:32,519 | 6 | 281,45 | |
| 6 | 281,45 | |||
| 6 | 281,45 | |||
| 27/11/2024 | 17:55:27,240 | 177 | 281,30 | |
| 177 | 281,30 | |||
| 177 | 281,30 | |||
| 27/11/2024 | 17:55:04,627 | 50 | 281,00 | |
| 50 | 281,00 | |||
| 50 | 281,00 | |||
| 27/11/2024 | 17:54:10,673 | 10 | 281,65 | |
| 10 | 281,65 | |||
| 10 | 281,65 | |||
| 27/11/2024 | 17:53:47,707 | 10 | 281,05 | |
| 10 | 281,05 | |||
| 10 | 281,05 | |||
| 27/11/2024 | 17:53:01,354 | 30 | 281,75 | |
| 30 | 281,75 | |||
| 30 | 281,75 | |||
| 27/11/2024 | 17:52:33,831 | 2 | 281,05 | |
| 2 | 281,05 | |||
| 2 | 281,05 | |||
| 27/11/2024 | 17:52:23,299 | 1 | 281,55 | |
| 1 | 281,55 | |||
| 1 | 281,55 | |||
| 27/11/2024 | 17:51:36,808 | 5 | 280,95 | |
| 5 | 280,95 | |||
| 5 | 280,95 | |||
| 27/11/2024 | 17:51:18,604 | 150 | 280,80 | |
| 150 | 280,80 | |||
| 150 | 280,80 | |||
| 27/11/2024 | 17:51:05,933 | 50 | 281,00 | |
| 50 | 281,00 | |||
| 50 | 281,00 | |||
| 27/11/2024 | 17:50:31,540 | 213 | 282,10 | |
| 213 | 282,10 | |||
| 213 | 282,10 | |||
| 27/11/2024 | 17:50:09,819 | 33 | 281,00 | |
| 33 | 281,00 | |||
| 33 | 281,00 | |||
| 27/11/2024 | 17:49:48,553 | 3 | 281,50 | |
| 3 | 281,50 | |||
| 3 | 281,50 | |||
| 27/11/2024 | 17:49:25,060 | 586 | 281,00 | |
| 444 | 281,00 | |||
| 142 | 281,00 | |||
| 450 | 281,00 | |||
| 136 | 281,00 | |||
| 27/11/2024 | 17:49:07,179 | 600 | 281,00 | |
| 30 | 281,00 | |||
| 14 | 281,00 | |||
| 600 | 281,00 | |||
| 556 | 281,00 | |||
| 27/11/2024 | 17:49:00,612 | 18 | 281,30 | |
| 18 | 281,30 | |||
| 18 | 281,30 | |||
| 27/11/2024 | 17:48:03,695 | 40 | 281,50 | |
| 40 | 281,50 | |||
| 40 | 281,50 | |||
| 27/11/2024 | 17:47:50,586 | 25 | 281,85 | |
| 25 | 281,85 | |||
| 25 | 281,85 | |||
| 27/11/2024 | 17:47:12,607 | 11 | 282,00 | |
| 1 | 282,00 | |||
| 10 | 282,00 | |||
| 11 | 282,00 | |||
| 27/11/2024 | 17:47:06,810 | 2 | 282,40 | |
| 2 | 282,40 | |||
| 2 | 282,40 | |||
| 27/11/2024 | 17:46:57,249 | 6 | 282,50 | |
| 6 | 282,50 | |||
| 6 | 282,50 | |||
| 27/11/2024 | 17:45:53,600 | 4 | 283,30 | |
| 4 | 283,30 | |||
| 4 | 283,30 | |||
| 27/11/2024 | 17:45:44,774 | 26 | 283,60 | |
| 26 | 283,60 | |||
| 26 | 283,60 | |||
| 27/11/2024 | 17:44:59,692 | 65 | 283,80 | |
| 65 | 283,80 | |||
| 65 | 283,80 | |||
| 27/11/2024 | 17:43:19,713 | 120 | 283,00 | |
| 120 | 283,00 | |||
| 100 | 283,00 | |||
| 20 | 283,00 | |||
| 27/11/2024 | 17:41:06,401 | 300 | 284,10 | |
| 300 | 284,10 | |||
| 300 | 284,10 | |||
| 27/11/2024 | 17:40:31,157 | 10 | 284,40 | |
| 10 | 284,40 | |||
| 10 | 284,40 | |||
| 27/11/2024 | 17:39:44,569 | 10 | 284,95 | |
| 10 | 284,95 | |||
| 10 | 284,95 | |||
| 27/11/2024 | 17:39:08,853 | 95 | 284,70 | |
| 95 | 284,70 | |||
| 95 | 284,70 | |||
| 27/11/2024 | 17:38:51,619 | 6 | 285,10 | |
| 6 | 285,10 | |||
| 6 | 285,10 | |||
| 27/11/2024 | 17:37:51,980 | 32 | 285,05 | |
| 32 | 285,05 | |||
| 32 | 285,05 | |||
| 27/11/2024 | 17:37:31,268 | 100 | 285,00 | |
| 100 | 285,00 | |||
| 100 | 285,00 | |||
| 27/11/2024 | 17:36:53,913 | 16 | 284,95 | |
| 16 | 284,95 | |||
| 16 | 284,95 | |||
| 27/11/2024 | 17:36:02,981 | 150 | 284,80 | |
| 150 | 284,80 | |||
| 150 | 284,80 | |||
| 27/11/2024 | 17:35:42,879 | 10 | 284,75 | |
| 10 | 284,75 | |||
| 10 | 284,75 | |||
| 27/11/2024 | 17:35:38,071 | 5 | 285,20 | |
| 5 | 285,20 | |||
| 5 | 285,20 | |||
| 27/11/2024 | 17:34:45,813 | 2 | 284,45 | |
| 2 | 284,45 | |||
| 2 | 284,45 | |||
| 27/11/2024 | 17:34:34,558 | 25 | 284,35 | |
| 25 | 284,35 | |||
| 25 | 284,35 | |||
| 27/11/2024 | 17:31:43,882 | 3 | 282,75 | |
| 3 | 282,75 | |||
| 3 | 282,75 | |||
| 27/11/2024 | 17:31:21,803 | 4 | 283,25 | |
| 4 | 283,25 | |||
| 4 | 283,25 | |||
| 27/11/2024 | 17:30:01,066 | 2 | 282,80 | |
| 2 | 282,80 | |||
| 2 | 282,80 | |||
| 27/11/2024 | 17:29:15,839 | 30 | 283,10 | |
| 30 | 283,10 | |||
| 30 | 283,10 | |||
| 27/11/2024 | 17:28:51,819 | 6 | 283,25 | |
| 6 | 283,25 | |||
| 6 | 283,25 | |||
| 27/11/2024 | 17:28:31,313 | 71 | 282,55 | |
| 71 | 282,55 | |||
| 71 | 282,55 | |||
| 27/11/2024 | 17:26:02,905 | 80 | 283,50 | |
| 80 | 283,50 | |||
| 80 | 283,50 | |||
| 27/11/2024 | 17:25:35,081 | 5 | 283,45 | |
| 5 | 283,45 | |||
| 5 | 283,45 | |||
| 27/11/2024 | 17:25:26,750 | 4 | 283,30 | |
| 4 | 283,30 | |||
| 4 | 283,30 | |||
| 27/11/2024 | 17:24:33,062 | 10 | 283,85 | |
| 10 | 283,85 | |||
| 10 | 283,85 | |||
| 27/11/2024 | 17:23:55,662 | 100 | 284,00 | |
| 100 | 284,00 | |||
| 100 | 284,00 | |||
| 27/11/2024 | 17:23:08,079 | 200 | 283,70 | |
| 200 | 283,70 | |||
| 200 | 283,70 | |||
| 27/11/2024 | 17:22:11,824 | 33 | 283,05 | |
| 28 | 283,05 | |||
| 5 | 283,05 | |||
| 33 | 283,05 | |||
| 27/11/2024 | 17:21:42,763 | 36 | 283,40 | |
| 36 | 283,40 | |||
| 36 | 283,40 | |||
| 27/11/2024 | 17:21:18,255 | 4 | 283,15 | |
| 4 | 283,15 | |||
| 4 | 283,15 | |||
| 27/11/2024 | 17:21:11,302 | 110 | 283,45 | |
| 110 | 283,45 | |||
| 110 | 283,45 | |||
| 27/11/2024 | 17:20:44,994 | 20 | 284,25 | |
| 20 | 284,25 | |||
| 20 | 284,25 | |||
| 27/11/2024 | 17:20:24,745 | 30 | 283,75 | |
| 30 | 283,75 | |||
| 30 | 283,75 | |||
| 27/11/2024 | 17:20:16,438 | 2 | 284,20 | |
| 2 | 284,20 | |||
| 2 | 284,20 | |||
| 27/11/2024 | 17:19:47,824 | 9 | 283,65 | |
| 9 | 283,65 | |||
| 9 | 283,65 | |||
| 27/11/2024 | 17:18:56,119 | 5 | 282,85 | |
| 5 | 282,85 | |||
| 5 | 282,85 | |||
| 27/11/2024 | 17:18:51,106 | 32 | 283,00 | |
| 32 | 283,00 | |||
| 32 | 283,00 | |||
| 27/11/2024 | 17:18:39,507 | 4 | 283,10 | |
| 4 | 283,10 | |||
| 4 | 283,10 | |||
| 27/11/2024 | 17:18:09,077 | 71 | 283,15 | |
| 71 | 283,15 | |||
| 71 | 283,15 | |||
| 27/11/2024 | 17:17:01,675 | 4 | 282,95 | |
| 4 | 282,95 | |||
| 4 | 282,95 | |||
| 27/11/2024 | 17:16:27,836 | 4 | 282,90 | |
| 4 | 282,90 | |||
| 4 | 282,90 | |||
| 27/11/2024 | 17:15:29,759 | 15 | 282,60 | |
| 15 | 282,60 | |||
| 15 | 282,60 | |||
| 27/11/2024 | 17:14:45,161 | 95 | 283,00 | |
| 95 | 283,00 | |||
| 95 | 283,00 | |||
| 27/11/2024 | 17:14:00,941 | 20 | 283,15 | |
| 20 | 283,15 | |||
| 20 | 283,15 | |||
| 27/11/2024 | 17:13:57,847 | 5 | 282,55 | |
| 5 | 282,55 | |||
| 5 | 282,55 | |||
| 27/11/2024 | 17:13:14,387 | 20 | 283,80 | |
| 20 | 283,80 | |||
| 20 | 283,80 | |||
| 27/11/2024 | 17:12:29,655 | 50 | 282,50 | |
| 50 | 282,50 | |||
| 50 | 282,50 | |||
| 27/11/2024 | 17:12:22,839 | 4 | 282,70 | |
| 4 | 282,70 | |||
| 4 | 282,70 |
Copyright © 2024 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
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)
Top 5 Capitaux
-
Nvidia Corp.
Achat: 127,96 / Vente: 128,04
Capitaux: 99 007 TEUR -
MicroStrategy Inc.
Achat: 367,80 / Vente: 368,80
Capitaux: 57 721 TEUR -
Tesla Inc.
Achat: 314,75 / Vente: 315,30
Capitaux: 39 991 TEUR -
Amazon.com Inc.
Achat: 194,70 / Vente: 194,92
Capitaux: 19 072 TEUR -
Coinbase Global Inc. Cl.A
Achat: 293,80 / Vente: 294,65
Capitaux: 16 103 TEUR
Cotation en temps réel
dernière actualisation:
27/11/2024 @ 22:00:00
dernière actualisation:
27/11/2024 @ 22:00:00