Tradegate Exchange

Intel Corp.

1742

1468

21,44

Date	Heure	Volume	Volume de transactions	Cours
26/09/2024	21:59:26,605	35		21,44
			35	21,44
			35	21,44
26/09/2024	21:59:14,045	300		21,42
			300	21,42
			300	21,42
26/09/2024	21:57:06,689	50		21,42
			50	21,42
			50	21,42
26/09/2024	21:57:06,487	190		21,42
			190	21,42
			190	21,42
26/09/2024	21:56:45,706	47		21,40
			47	21,40
			47	21,40
26/09/2024	21:56:39,873	120		21,40
			120	21,40
			120	21,40
26/09/2024	21:54:33,199	200		21,43
			200	21,43
			200	21,43
26/09/2024	21:50:07,248	100		21,43
			100	21,43
			100	21,43
26/09/2024	21:48:44,249	5		21,44
			5	21,44
			5	21,44
26/09/2024	21:47:56,769	93		21,45
			93	21,45
			93	21,45
26/09/2024	21:47:40,410	200		21,45
			200	21,45
			200	21,45
26/09/2024	21:47:38,021	79		21,45
			79	21,45
			79	21,45
26/09/2024	21:45:22,677	150		21,42
			150	21,42
			150	21,42
26/09/2024	21:40:45,826	48		21,43
			48	21,43
			48	21,43
26/09/2024	21:39:21,014	100		21,425
			100	21,425
			100	21,425
26/09/2024	21:36:44,130	26		21,375
			26	21,375
			26	21,375
26/09/2024	21:32:58,232	50		21,375
			50	21,375
			50	21,375
26/09/2024	21:31:24,475	2		21,38
			2	21,38
			2	21,38
26/09/2024	21:31:11,128	11		21,39
			11	21,39
			11	21,39
26/09/2024	21:29:04,661	19		21,355
			19	21,355
			19	21,355
26/09/2024	21:27:44,719	30		21,38
			30	21,38
			30	21,38
26/09/2024	21:27:04,386	2 000		21,355
			2 000	21,355
			2 000	21,355
26/09/2024	21:27:02,706	720		21,35
			560	21,35
			720	21,35
			160	21,35
26/09/2024	21:21:49,780	75		21,375
			75	21,375
			75	21,375
26/09/2024	21:18:03,562	12		21,35
			12	21,35
			12	21,35
26/09/2024	21:15:55,440	56		21,31
			56	21,31
			56	21,31
26/09/2024	21:15:47,677	20		21,34
			20	21,34
			20	21,34
26/09/2024	21:13:56,088	50		21,315
			50	21,315
			50	21,315
26/09/2024	21:12:21,138	10		21,34
			10	21,34
			10	21,34
26/09/2024	21:09:21,325	50		21,35
			50	21,35
			50	21,35
26/09/2024	21:06:18,438	15		21,35
			15	21,35
			15	21,35
26/09/2024	21:05:31,505	5		21,36
			5	21,36
			5	21,36
26/09/2024	21:04:27,007	500		21,35
			50	21,35
			450	21,35
			500	21,35
26/09/2024	21:03:50,222	50		21,325
			50	21,325
			50	21,325
26/09/2024	21:03:35,371	800		21,31
			800	21,31
			800	21,31
26/09/2024	21:02:57,505	50		21,335
			50	21,335
			50	21,335
26/09/2024	20:58:54,380	8		21,38
			8	21,38
			8	21,38
26/09/2024	20:58:50,633	48		21,38
			48	21,38
			48	21,38
26/09/2024	20:54:54,143	23		21,38
			23	21,38
			23	21,38
26/09/2024	20:54:28,773	20		21,365
			20	21,365
			20	21,365
26/09/2024	20:52:56,292	80		21,355
			80	21,355
			80	21,355
26/09/2024	20:48:10,196	3		21,33
			3	21,33
			3	21,33
26/09/2024	20:48:01,793	5		21,365
			5	21,365
			5	21,365
26/09/2024	20:47:11,052	117		21,365
			117	21,365
			117	21,365
26/09/2024	20:45:28,189	90		21,36
			90	21,36
			90	21,36
26/09/2024	20:44:56,181	80		21,335
			80	21,335
			80	21,335
26/09/2024	20:44:36,750	250		21,385
			250	21,385
			250	21,385
26/09/2024	20:44:01,790	2 000		21,35
			2 000	21,35
			2 000	21,35
26/09/2024	20:43:57,567	50		21,385
			50	21,385
			50	21,385
26/09/2024	20:43:31,595	70		21,385
			70	21,385
			70	21,385
26/09/2024	20:39:36,513	55		21,39
			55	21,39
			55	21,39
26/09/2024	20:37:42,886	10		21,37
			10	21,37
			10	21,37
26/09/2024	20:36:06,912	50		21,35
			50	21,35
			50	21,35
26/09/2024	20:34:10,650	100		21,335
			100	21,335
			100	21,335
26/09/2024	20:33:56,637	2 000		21,37
			2 000	21,37
			2 000	21,37
26/09/2024	20:32:45,355	1 000		21,37
			1 000	21,37
			1 000	21,37
26/09/2024	20:32:15,439	10		21,385
			10	21,385
			10	21,385
26/09/2024	20:31:46,558	85		21,365
			85	21,365
			85	21,365
26/09/2024	20:25:50,942	200		21,355
			200	21,355
			200	21,355
26/09/2024	20:25:20,721	500		21,39
			500	21,39
			320	21,39
			180	21,39
26/09/2024	20:24:18,758	120		21,375
			120	21,375
			120	21,375
26/09/2024	20:19:52,088	150		21,38
			150	21,38
			150	21,38
26/09/2024	20:18:04,403	3 773		21,345
			3 773	21,345
			3 773	21,345
26/09/2024	20:15:23,847	15		21,40
			15	21,40
			15	21,40
26/09/2024	20:15:19,630	690		21,365
			690	21,365
			690	21,365
26/09/2024	20:13:47,573	30		21,34
			30	21,34
			30	21,34
26/09/2024	20:13:44,158	1 250		21,33
			1 250	21,33
			1 250	21,33
26/09/2024	20:13:44,010	4 000		21,33
			4 000	21,33
			4 000	21,33
26/09/2024	20:13:30,050	4 000		21,33
			4 000	21,33
			4 000	21,33
26/09/2024	20:13:00,504	4 000		21,33
			4 000	21,33
			4 000	21,33
26/09/2024	20:12:53,874	4 000		21,33
			4 000	21,33
			4 000	21,33
26/09/2024	20:12:40,819	4 000		21,33
			4 000	21,33
			4 000	21,33
26/09/2024	20:12:05,706	1 896		21,305
			1 896	21,305
			1 896	21,305
26/09/2024	20:11:40,141	69		21,325
			69	21,325
			4	21,325
			65	21,325
26/09/2024	20:11:26,646	189		21,31
			189	21,31
			189	21,31
26/09/2024	20:11:02,686	5		21,325
			5	21,325
			5	21,325
26/09/2024	20:10:38,099	489		21,29
			489	21,29
			489	21,29
26/09/2024	20:09:21,412	25		21,305
			25	21,305
			25	21,305
26/09/2024	20:08:46,588	52		21,27
			52	21,27
			52	21,27
26/09/2024	20:05:44,660	3 000		21,31
			3 000	21,31
			3 000	21,31
26/09/2024	20:04:50,497	1 523		21,275
			1 523	21,275
			1 523	21,275
26/09/2024	20:04:42,497	200		21,255
			200	21,255
			200	21,255
26/09/2024	20:03:56,796	62		21,24
			62	21,24
			62	21,24
26/09/2024	20:03:45,611	2		21,27
			2	21,27
			2	21,27
26/09/2024	20:02:52,741	70		21,255
			70	21,255
			70	21,255
26/09/2024	20:00:25,052	50		21,225
			50	21,225
			50	21,225
26/09/2024	19:59:26,531	17		21,165
			17	21,165
			17	21,165
26/09/2024	19:58:24,996	135		21,185
			135	21,185
			135	21,185
26/09/2024	19:57:38,446	1		21,23
			1	21,23
			1	21,23
26/09/2024	19:56:29,218	50		21,235
			50	21,235
			50	21,235
26/09/2024	19:54:22,826	1 000		21,195
			1 000	21,195
			1 000	21,195
26/09/2024	19:53:22,763	5		21,165
			5	21,165
			5	21,165
26/09/2024	19:52:36,451	800		21,20
			800	21,20
			800	21,20
26/09/2024	19:51:48,390	112		21,215
			112	21,215
			112	21,215
26/09/2024	19:46:01,922	20		21,26
			20	21,26
			20	21,26
26/09/2024	19:45:47,419	64		21,26
			64	21,26
			64	21,26
26/09/2024	19:45:30,512	1 000		21,25
			1 000	21,25
			1 000	21,25
26/09/2024	19:45:10,102	3		21,205
			3	21,205
			3	21,205
26/09/2024	19:44:57,234	1		21,225
			1	21,225
			1	21,225
26/09/2024	19:44:37,532	1		21,225
			1	21,225
			1	21,225
26/09/2024	19:44:01,631	40		21,215
			40	21,215
			40	21,215
26/09/2024	19:41:45,367	10		21,21
			10	21,21
			10	21,21
26/09/2024	19:41:44,882	5		21,21
			5	21,21
			5	21,21
26/09/2024	19:40:48,955	200		21,20
			200	21,20
			200	21,20
26/09/2024	19:39:41,431	378		21,17
			378	21,17
			378	21,17
26/09/2024	19:38:01,704	25		21,16
			25	21,16
			25	21,16
26/09/2024	19:37:49,142	5		21,16
			5	21,16
			5	21,16
26/09/2024	19:35:41,711	10		21,15
			10	21,15
			10	21,15
26/09/2024	19:35:39,733	400		21,10
			400	21,10
			400	21,10
26/09/2024	19:34:31,267	400		21,09
			400	21,09
			400	21,09
26/09/2024	19:30:52,326	300		21,05
			300	21,05
			300	21,05
26/09/2024	19:29:11,896	4		21,04
			4	21,04
			4	21,04
26/09/2024	19:28:38,649	358		21,04
			358	21,04
			358	21,04
26/09/2024	19:27:35,590	44		20,985
			44	20,985
			44	20,985
26/09/2024	19:27:24,856	21		21,02
			21	21,02
			21	21,02
26/09/2024	19:27:05,053	25		21,005
			25	21,005
			25	21,005
26/09/2024	19:26:44,535	25		21,005
			25	21,005
			25	21,005
26/09/2024	19:21:20,342	1		20,99
			1	20,99
			1	20,99
26/09/2024	19:21:19,527	238		20,99
			238	20,99
			238	20,99
26/09/2024	19:20:11,624	4 000		20,965
			4 000	20,965
			4 000	20,965
26/09/2024	19:19:59,953	200		20,99
			200	20,99
			200	20,99
26/09/2024	19:19:56,228	100		20,99
			100	20,99
			100	20,99
26/09/2024	19:19:36,896	1 999		20,965
			400	20,965
			1 599	20,965
			1 999	20,965
26/09/2024	19:19:36,846	50		20,965
			50	20,965
			50	20,965
26/09/2024	19:19:36,742	1 270		21,00
			20	21,00
			1 000	21,00
			150	21,00
			100	21,00
			1 270	21,00
26/09/2024	19:19:23,792	20		21,025
			20	21,025
			20	21,025
26/09/2024	19:16:06,322	140		21,085
			140	21,085
			140	21,085
26/09/2024	19:16:02,815	70		21,09
			70	21,09
			70	21,09
26/09/2024	19:12:53,842	100		21,095
			100	21,095
			100	21,095
26/09/2024	19:12:12,375	100		21,09
			100	21,09
			100	21,09
26/09/2024	19:11:06,665	25		21,09
			25	21,09
			25	21,09
26/09/2024	19:09:40,651	75		21,035
			75	21,035
			75	21,035
26/09/2024	19:08:01,292	155		21,015
			155	21,015
			155	21,015
26/09/2024	19:06:33,893	32		21,015
			32	21,015
			32	21,015
26/09/2024	19:05:58,845	68		21,005
			68	21,005
			68	21,005
26/09/2024	19:05:24,204	2		21,04
			2	21,04
			2	21,04
26/09/2024	19:04:25,840	30		21,015
			30	21,015
			30	21,015
26/09/2024	19:03:43,537	400		21,05
			400	21,05
			400	21,05
26/09/2024	19:03:05,243	474		21,015
			474	21,015
			474	21,015
26/09/2024	19:02:49,929	160		21,055
			160	21,055
			160	21,055
26/09/2024	19:01:47,240	5		21,005
			5	21,005
			5	21,005
26/09/2024	19:01:06,402	50		21,005
			50	21,005
			50	21,005
26/09/2024	19:01:06,307	155		21,005
			155	21,005
			155	21,005
26/09/2024	19:00:47,413	1 000		21,04
			1 000	21,04
			1 000	21,04
26/09/2024	18:59:15,375	6		21,05
			6	21,05
			6	21,05
26/09/2024	18:58:37,107	75		21,06
			75	21,06
			75	21,06
26/09/2024	18:58:18,010	30		21,05
			30	21,05
			30	21,05
26/09/2024	18:57:45,108	39		21,06
			39	21,06
			39	21,06
26/09/2024	18:57:08,417	46		21,095
			46	21,095
			46	21,095
26/09/2024	18:56:08,121	10		21,06
			10	21,06
			10	21,06
26/09/2024	18:55:20,019	19		21,095
			19	21,095
			19	21,095
26/09/2024	18:54:46,613	10		21,10
			10	21,10
			10	21,10
26/09/2024	18:53:07,837	5 423		21,095
			5 423	21,095
			5 423	21,095
26/09/2024	18:50:33,025	150		21,11
			150	21,11
			150	21,11
26/09/2024	18:48:18,938	1		21,095
			1	21,095
			1	21,095
26/09/2024	18:42:35,864	100		21,09
			100	21,09
			100	21,09
26/09/2024	18:40:53,681	1 000		21,07
			1 000	21,07
			1 000	21,07
26/09/2024	18:37:02,554	50		21,035
			50	21,035
			50	21,035
26/09/2024	18:35:55,249	19		21,08
			19	21,08
			19	21,08
26/09/2024	18:35:05,226	300		21,07
			300	21,07
			300	21,07
26/09/2024	18:32:56,838	75		21,09
			75	21,09
			75	21,09
26/09/2024	18:31:49,829	5		21,055
			5	21,055
			5	21,055
26/09/2024	18:30:09,245	25		21,105
			25	21,105
			25	21,105
26/09/2024	18:28:48,937	15		21,105
			15	21,105
			15	21,105
26/09/2024	18:28:41,844	40		21,105
			40	21,105
			40	21,105
26/09/2024	18:28:16,432	100		21,115
			100	21,115
			100	21,115
26/09/2024	18:26:56,027	50		21,075
			50	21,075
			50	21,075
26/09/2024	18:26:17,791	100		21,09
			100	21,09
			100	21,09
26/09/2024	18:25:01,423	4		21,11
			4	21,11
			4	21,11
26/09/2024	18:22:40,101	3		21,075
			3	21,075
			3	21,075
26/09/2024	18:22:17,537	2		21,105
			2	21,105
			2	21,105
26/09/2024	18:21:21,492	50		21,145
			50	21,145
			50	21,145
26/09/2024	18:20:18,472	150		21,14
			150	21,14
			150	21,14
26/09/2024	18:19:02,037	625		21,10
			625	21,10
			625	21,10
26/09/2024	18:18:06,436	15		21,115
			15	21,115
			15	21,115
26/09/2024	18:17:20,451	4		21,12
			4	21,12
			4	21,12
26/09/2024	18:15:40,555	500		21,08
			500	21,08
			500	21,08
26/09/2024	18:14:53,535	3 250		21,095
			3 250	21,095
			3 250	21,095
26/09/2024	18:14:48,629	4 000		21,095
			4 000	21,095
			4 000	21,095
26/09/2024	18:14:34,921	4 000		21,10
			4 000	21,10
			4 000	21,10
26/09/2024	18:14:27,025	6 000		21,10
			6 000	21,10
			6 000	21,10
26/09/2024	18:12:56,743	5		21,105
			5	21,105
			5	21,105
26/09/2024	18:11:41,915	700		21,13
			700	21,13
			700	21,13
26/09/2024	18:11:27,306	1 000		21,12
			1 000	21,12
			1 000	21,12
26/09/2024	18:09:57,454	750		21,14
			750	21,14
			750	21,14
26/09/2024	18:07:52,947	6		21,155
			6	21,155
			6	21,155
26/09/2024	18:07:35,844	500		21,125
			500	21,125
			500	21,125
26/09/2024	18:05:55,246	20		21,135
			20	21,135
			20	21,135
26/09/2024	18:05:12,249	4 000		21,10
			4 000	21,10
			4 000	21,10
26/09/2024	18:04:41,166	590		21,105
			590	21,105
			590	21,105
26/09/2024	18:04:34,259	21		21,12
			21	21,12
			21	21,12
26/09/2024	18:04:29,381	100		21,12
			100	21,12
			100	21,12
26/09/2024	18:04:04,333	2 000		21,11
			2 000	21,11
			2 000	21,11
26/09/2024	18:02:37,564	31		21,105
			31	21,105
			31	21,105
26/09/2024	18:02:32,233	24		21,135
			24	21,135
			24	21,135
26/09/2024	18:00:50,326	120		21,15
			120	21,15
			120	21,15
26/09/2024	18:00:43,078	25		21,155
			25	21,155
			25	21,155
26/09/2024	18:00:20,455	3 500		21,165
			3 500	21,165
			3 500	21,165
26/09/2024	18:00:01,177	250		21,185
			250	21,185
			250	21,185
26/09/2024	17:59:37,617	25		21,15
			25	21,15
			25	21,15
26/09/2024	17:58:26,868	60		21,155
			60	21,155
			60	21,155
26/09/2024	17:58:20,732	40		21,15
			40	21,15
			40	21,15
26/09/2024	17:57:02,858	50		21,145
			50	21,145
			50	21,145
26/09/2024	17:56:10,418	100		21,115
			100	21,115
			100	21,115
26/09/2024	17:55:53,390	32		21,08
			32	21,08
			32	21,08
26/09/2024	17:55:49,411	15		21,115
			15	21,115
			15	21,115
26/09/2024	17:55:43,980	27		21,115
			27	21,115
			27	21,115
26/09/2024	17:55:41,429	50		21,115
			50	21,115
			50	21,115
26/09/2024	17:54:19,640	5		21,065
			5	21,065
			5	21,065
26/09/2024	17:53:27,636	66		21,03
			66	21,03
			66	21,03
26/09/2024	17:52:55,894	20		21,045
			20	21,045
			20	21,045
26/09/2024	17:52:46,507	45		21,045
			45	21,045
			45	21,045
26/09/2024	17:52:10,474	100		21,055
			100	21,055
			100	21,055
26/09/2024	17:52:01,805	13		21,055
			13	21,055
			13	21,055
26/09/2024	17:52:00,741	5		21,02
			5	21,02
			5	21,02
26/09/2024	17:51:55,752	10		21,05
			10	21,05
			10	21,05
26/09/2024	17:51:16,534	65		21,005
			65	21,005
			65	21,005
26/09/2024	17:50:37,783	145		21,04
			145	21,04
			145	21,04
26/09/2024	17:49:49,586	250		20,985
			250	20,985
			250	20,985
26/09/2024	17:49:13,276	48		21,02
			48	21,02
			48	21,02
26/09/2024	17:49:07,938	135		21,035
			135	21,035
			135	21,035
26/09/2024	17:47:59,488	100		21,035
			100	21,035
			100	21,035
26/09/2024	17:47:28,274	50		21,035
			50	21,035
			50	21,035
26/09/2024	17:47:27,916	4		21,035
			4	21,035
			4	21,035
26/09/2024	17:44:17,313	8		21,045
			8	21,045
			8	21,045
26/09/2024	17:44:02,022	36		21,00
			36	21,00
			36	21,00
26/09/2024	17:43:14,752	110		21,015
			110	21,015
			110	21,015
26/09/2024	17:43:11,911	2		21,015
			2	21,015
			2	21,015
26/09/2024	17:42:03,865	50		21,01
			50	21,01
			50	21,01
26/09/2024	17:41:13,043	2 500		21,03
			2 500	21,03
			2 500	21,03
26/09/2024	17:40:58,325	700		20,995
			50	20,995
			650	20,995
			700	20,995
26/09/2024	17:40:28,144	150		21,05
			150	21,05
			150	21,05
26/09/2024	17:38:03,504	120		21,00
			120	21,00
			120	21,00
26/09/2024	17:37:13,205	55		20,98
			4	20,98
			51	20,98
			55	20,98
26/09/2024	17:36:48,487	300		21,015
			300	21,015
			300	21,015
26/09/2024	17:35:56,080	2 000		21,035
			2 000	21,035
			2 000	21,035
26/09/2024	17:34:20,228	3		21,06
			3	21,06
			3	21,06
26/09/2024	17:34:12,024	2 000		21,035
			2 000	21,035
			2 000	21,035
26/09/2024	17:33:06,651	3 900		21,09
			3 900	21,09
			3 900	21,09
26/09/2024	17:32:57,406	1		21,105
			1	21,105
			1	21,105
26/09/2024	17:32:56,496	1 895		21,105
			1 895	21,105
			1 895	21,105
26/09/2024	17:32:32,066	100		21,04
			100	21,04
			100	21,04
26/09/2024	17:31:17,426	100		21,03
			100	21,03
			100	21,03
26/09/2024	17:30:51,884	50		21,01
			50	21,01
			50	21,01
26/09/2024	17:30:39,136	500		21,025
			500	21,025
			500	21,025
26/09/2024	17:30:06,127	200		21,00
			200	21,00
			200	21,00
26/09/2024	17:29:12,134	4 000		20,995
			8	20,995
			3 992	20,995
			4 000	20,995
26/09/2024	17:28:16,088	2 000		21,02
			2 000	21,02
			2 000	21,02
26/09/2024	17:27:51,082	50		21,005
			50	21,005
			50	21,005
26/09/2024	17:27:29,131	2 130		20,965
			130	20,965
			2 000	20,965
			2 130	20,965
26/09/2024	17:27:29,019	3 500		20,965
			3 500	20,965
			3 500	20,965
26/09/2024	17:27:28,946	45		21,00
			20	21,00
			25	21,00
			45	21,00
26/09/2024	17:26:36,297	2		21,01
			2	21,01
			2	21,01
26/09/2024	17:24:53,605	100		21,055
			100	21,055
			100	21,055
26/09/2024	17:23:48,371	50		21,06
			50	21,06
			50	21,06
26/09/2024	17:22:52,562	75		21,12
			75	21,12
			75	21,12
26/09/2024	17:22:46,250	10		21,07
			10	21,07
			10	21,07
26/09/2024	17:22:33,003	23		21,10
			23	21,10
			23	21,10
26/09/2024	17:21:48,653	9		21,05
			9	21,05
			9	21,05
26/09/2024	17:21:18,540	5		21,095
			5	21,095
			5	21,095
26/09/2024	17:20:26,547	75		21,025
			75	21,025
			75	21,025
26/09/2024	17:19:35,577	1 000		21,115
			1 000	21,115
			1 000	21,115
26/09/2024	17:19:32,608	3		21,115
			3	21,115
			3	21,115
26/09/2024	17:18:52,772	150		21,115
			150	21,115
			150	21,115
26/09/2024	17:18:50,539	1		21,15
			1	21,15
			1	21,15
26/09/2024	17:18:41,347	6		21,115
			6	21,115
			6	21,115
26/09/2024	17:18:10,960	1		21,17
			1	21,17
			1	21,17
26/09/2024	17:17:57,241	14		21,145
			14	21,145
			14	21,145
26/09/2024	17:17:40,643	1		21,18
			1	21,18
			1	21,18
26/09/2024	17:17:10,483	1		21,20
			1	21,20
			1	21,20
26/09/2024	17:17:01,955	120		21,18
			120	21,18
			120	21,18
26/09/2024	17:16:49,244	200		21,18
			200	21,18
			200	21,18
26/09/2024	17:16:40,534	1		21,18
			1	21,18
			1	21,18
26/09/2024	17:16:10,510	1		21,165
			1	21,165
			1	21,165
26/09/2024	17:15:40,428	1		21,175
			1	21,175
			1	21,175
26/09/2024	17:15:10,443	1		21,155
			1	21,155
			1	21,155
26/09/2024	17:14:40,334	1		21,12
			1	21,12
			1	21,12
26/09/2024	17:14:13,333	1 878		21,09
			1 878	21,09
			1 878	21,09
26/09/2024	17:13:49,626	258		21,055
			258	21,055
			258	21,055
26/09/2024	17:12:58,618	150		21,105
			150	21,105
			150	21,105
26/09/2024	17:12:19,945	236		21,115
			236	21,115
			236	21,115
26/09/2024	17:12:11,101	3		21,065
			3	21,065
			3	21,065
26/09/2024	17:11:36,233	2		21,11
			2	21,11
			2	21,11
26/09/2024	17:11:09,647	100		21,085
			100	21,085
			100	21,085
26/09/2024	17:10:52,720	1 000		21,10
			1 000	21,10
			1 000	21,10
26/09/2024	17:10:52,117	3		21,105
			3	21,105
			3	21,105
26/09/2024	17:10:40,647	25		21,125
			25	21,125
			25	21,125
26/09/2024	17:10:31,619	3 500		21,125
			3 500	21,125
			3 500	21,125
26/09/2024	17:10:14,141	50		21,15
			50	21,15
			50	21,15
26/09/2024	17:09:13,135	150		21,135
			150	21,135
			150	21,135
26/09/2024	17:09:09,417	100		21,135
			100	21,135
			100	21,135
26/09/2024	17:08:21,032	1 430		21,11
			1 430	21,11
			1 430	21,11
26/09/2024	17:07:34,086	14		21,095
			14	21,095
			14	21,095
26/09/2024	17:06:32,175	35		21,01
			35	21,01
			35	21,01
26/09/2024	17:05:47,294	1 000		21,05
			1 000	21,05
			1 000	21,05
26/09/2024	17:05:32,782	4 000		21,08
			4 000	21,08
			4 000	21,08
26/09/2024	17:05:27,679	400		21,095
			400	21,095
			400	21,095
26/09/2024	17:05:08,630	1 000		21,065
			1 000	21,065
			1 000	21,065
26/09/2024	17:05:04,501	150		21,09
			150	21,09
			150	21,09
26/09/2024	17:04:50,915	160		21,055
			160	21,055
			160	21,055
26/09/2024	17:03:52,435	500		20,99
			500	20,99
			500	20,99
26/09/2024	17:03:50,957	71		20,99
			71	20,99
			71	20,99
26/09/2024	17:03:50,711	154		20,99
			154	20,99
			154	20,99
26/09/2024	17:03:41,334	169		20,945
			169	20,945
			169	20,945
26/09/2024	17:03:38,111	45		20,98
			45	20,98
			45	20,98
26/09/2024	17:03:38,089	720		20,98
			720	20,98
			720	20,98
26/09/2024	17:03:27,729	40		20,935
			40	20,935
			40	20,935
26/09/2024	17:03:22,057	9 455		20,915
			4 000	20,915
			5 455	20,915
			9 455	20,915
26/09/2024	17:03:10,781	4 000		20,90
			4 000	20,90
			4 000	20,90
26/09/2024	17:03:06,642	4 000		20,90
			4 000	20,90
			4 000	20,90
26/09/2024	17:03:00,154	4 000		20,90
			4 000	20,90
			4 000	20,90
26/09/2024	17:02:47,051	270		20,90
			270	20,90
			270	20,90
26/09/2024	17:02:44,732	690		20,895
			690	20,895
			690	20,895
26/09/2024	17:02:06,829	95		20,895
			95	20,895
			95	20,895
26/09/2024	17:01:44,751	60		20,86
			60	20,86
			60	20,86
26/09/2024	17:01:42,910	1 000		20,885
			1 000	20,885
			1 000	20,885
26/09/2024	17:01:37,750	364		20,85
			364	20,85
			364	20,85
26/09/2024	17:01:27,648	50		20,85
			50	20,85
			50	20,85
26/09/2024	17:01:19,508	68		20,87
			68	20,87
			68	20,87
26/09/2024	17:01:05,541	130		20,89
			130	20,89
			130	20,89
26/09/2024	17:00:58,676	75		20,885
			75	20,885
			75	20,885
26/09/2024	17:00:46,936	390		20,81
			90	20,81
			390	20,81
			300	20,81
26/09/2024	17:00:46,888	200		20,85
			200	20,85
			200	20,85
26/09/2024	17:00:29,926	1 832		20,87
			1 832	20,87
			1 832	20,87
26/09/2024	17:00:29,163	10		20,87
			10	20,87
			10	20,87
26/09/2024	17:00:15,504	200		20,905
			20	20,905
			180	20,905
			200	20,905
26/09/2024	17:00:12,187	10		20,925
			10	20,925
			10	20,925
26/09/2024	17:00:05,343	220		20,89
			220	20,89
			220	20,89

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank

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
8h00 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 110,80 / Vente: 110,98
Volume: 932 802
+0,09%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
26/09/2024 @ 22:00:00

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