Tradegate Exchange

Microsoft Corp.

1273

1137

395,30

Date	Heure	Volume	Volume de transactions	Cours
17/09/2024	15:03:06,835	4		395,30
			4	395,30
			4	395,30
17/09/2024	15:02:46,146	1		394,95
			1	394,95
			1	394,95
17/09/2024	15:01:45,062	200		394,50
			200	394,50
			200	394,50
17/09/2024	15:01:42,220	18		394,45
			18	394,45
			18	394,45
17/09/2024	15:00:31,984	1		394,05
			1	394,05
			1	394,05
17/09/2024	14:59:54,052	2		394,25
			2	394,25
			2	394,25
17/09/2024	14:59:34,626	25		394,45
			25	394,45
			25	394,45
17/09/2024	14:59:33,391	4		394,45
			4	394,45
			4	394,45
17/09/2024	14:59:22,398	10		394,35
			10	394,35
			10	394,35
17/09/2024	14:58:12,338	2		394,40
			2	394,40
			2	394,40
17/09/2024	14:58:00,307	4		394,15
			4	394,15
			4	394,15
17/09/2024	14:57:57,801	3		394,15
			3	394,15
			3	394,15
17/09/2024	14:57:39,368	41		394,15
			41	394,15
			41	394,15
17/09/2024	14:57:36,981	2		394,00
			2	394,00
			2	394,00
17/09/2024	14:57:36,552	10		394,05
			10	394,05
			10	394,05
17/09/2024	14:56:56,380	2		394,35
			2	394,35
			2	394,35
17/09/2024	14:54:44,254	6		395,00
			6	395,00
			6	395,00
17/09/2024	14:53:54,851	10		394,70
			10	394,70
			10	394,70
17/09/2024	14:53:40,099	3		394,50
			3	394,50
			3	394,50
17/09/2024	14:53:14,311	2		394,60
			2	394,60
			2	394,60
17/09/2024	14:52:01,767	5		394,85
			5	394,85
			5	394,85
17/09/2024	14:49:29,805	30		394,80
			30	394,80
			30	394,80
17/09/2024	14:47:53,505	8		394,75
			8	394,75
			8	394,75
17/09/2024	14:45:30,949	10		394,55
			10	394,55
			10	394,55
17/09/2024	14:44:28,124	40		394,55
			40	394,55
			40	394,55
17/09/2024	14:42:00,487	100		395,10
			100	395,10
			100	395,10
17/09/2024	14:41:47,174	20		395,10
			20	395,10
			20	395,10
17/09/2024	14:41:39,999	3		394,95
			3	394,95
			3	394,95
17/09/2024	14:41:30,114	2		395,00
			2	395,00
			2	395,00
17/09/2024	14:41:15,287	11		395,20
			11	395,20
			11	395,20
17/09/2024	14:41:11,664	5		395,20
			5	395,20
			5	395,20
17/09/2024	14:40:44,691	10		395,40
			10	395,40
			10	395,40
17/09/2024	14:39:56,529	16		395,70
			16	395,70
			16	395,70
17/09/2024	14:39:55,040	9		395,65
			9	395,65
			9	395,65
17/09/2024	14:39:00,663	10		395,60
			10	395,60
			10	395,60
17/09/2024	14:38:24,735	3		395,65
			3	395,65
			3	395,65
17/09/2024	14:37:43,786	50		395,65
			50	395,65
			50	395,65
17/09/2024	14:37:35,902	115		395,70
			115	395,70
			115	395,70
17/09/2024	14:37:24,907	7		395,65
			7	395,65
			7	395,65
17/09/2024	14:37:01,961	3		395,60
			3	395,60
			3	395,60
17/09/2024	14:36:31,818	40		395,50
			40	395,50
			40	395,50
17/09/2024	14:36:21,383	7		395,45
			7	395,45
			7	395,45
17/09/2024	14:36:13,163	90		395,35
			90	395,35
			90	395,35
17/09/2024	14:34:50,934	13		395,30
			13	395,30
			13	395,30
17/09/2024	14:34:50,130	10		395,30
			10	395,30
			10	395,30
17/09/2024	14:33:41,735	5		395,45
			5	395,45
			5	395,45
17/09/2024	14:30:02,630	2		395,00
			2	395,00
			2	395,00
17/09/2024	14:30:01,589	127		394,95
			127	394,95
			127	394,95
17/09/2024	14:29:46,183	3		394,95
			3	394,95
			3	394,95
17/09/2024	14:29:14,767	4		394,85
			4	394,85
			4	394,85
17/09/2024	14:28:56,995	12		394,95
			12	394,95
			12	394,95
17/09/2024	14:28:48,036	10		394,95
			10	394,95
			10	394,95
17/09/2024	14:28:10,573	5		394,95
			5	394,95
			5	394,95
17/09/2024	14:27:58,388	2		394,95
			2	394,95
			2	394,95
17/09/2024	14:27:47,002	10		394,85
			10	394,85
			10	394,85
17/09/2024	14:27:02,973	10		394,95
			10	394,95
			10	394,95
17/09/2024	14:26:39,778	12		394,95
			12	394,95
			12	394,95
17/09/2024	14:26:02,837	100		394,95
			100	394,95
			100	394,95
17/09/2024	14:25:23,487	3		394,85
			3	394,85
			3	394,85
17/09/2024	14:24:39,721	2		394,90
			2	394,90
			2	394,90
17/09/2024	14:24:35,203	8		394,85
			8	394,85
			8	394,85
17/09/2024	14:24:02,976	2		394,80
			2	394,80
			2	394,80
17/09/2024	14:23:31,924	15		394,70
			15	394,70
			15	394,70
17/09/2024	14:22:16,956	1		394,65
			1	394,65
			1	394,65
17/09/2024	14:21:05,017	2		394,50
			2	394,50
			2	394,50
17/09/2024	14:20:14,592	10		394,60
			10	394,60
			10	394,60
17/09/2024	14:19:33,743	5		394,45
			5	394,45
			5	394,45
17/09/2024	14:18:35,312	20		394,40
			20	394,40
			20	394,40
17/09/2024	14:17:47,519	15		394,25
			15	394,25
			15	394,25
17/09/2024	14:16:23,886	10		394,55
			10	394,55
			10	394,55
17/09/2024	14:12:12,959	75		394,15
			75	394,15
			75	394,15
17/09/2024	14:11:40,249	1		394,35
			1	394,35
			1	394,35
17/09/2024	14:11:18,007	12		394,15
			12	394,15
			12	394,15
17/09/2024	14:09:56,376	2		394,40
			2	394,40
			2	394,40
17/09/2024	14:09:54,293	6		394,40
			6	394,40
			6	394,40
17/09/2024	14:09:45,011	5		394,40
			5	394,40
			5	394,40
17/09/2024	14:09:41,025	180		394,40
			180	394,40
			180	394,40
17/09/2024	14:08:40,111	3		394,00
			3	394,00
			3	394,00
17/09/2024	14:08:15,012	3		394,10
			3	394,10
			3	394,10
17/09/2024	14:08:07,493	2		394,10
			2	394,10
			2	394,10
17/09/2024	14:07:50,568	8		393,80
			8	393,80
			8	393,80
17/09/2024	14:07:31,293	2		393,75
			2	393,75
			2	393,75
17/09/2024	14:07:26,642	75		393,75
			75	393,75
			75	393,75
17/09/2024	14:06:45,760	4		393,80
			4	393,80
			4	393,80
17/09/2024	14:05:22,351	8		393,95
			8	393,95
			8	393,95
17/09/2024	14:04:47,940	4		393,95
			4	393,95
			4	393,95
17/09/2024	14:04:16,608	2		393,95
			2	393,95
			2	393,95
17/09/2024	14:03:54,563	7		393,95
			7	393,95
			7	393,95
17/09/2024	14:03:41,401	11		393,75
			11	393,75
			11	393,75
17/09/2024	14:02:32,864	10		393,95
			10	393,95
			10	393,95
17/09/2024	14:02:14,212	25		394,00
			25	394,00
			25	394,00
17/09/2024	14:01:45,758	17		394,20
			17	394,20
			17	394,20
17/09/2024	14:01:35,359	5		394,20
			5	394,20
			5	394,20
17/09/2024	14:00:56,954	20		394,25
			20	394,25
			20	394,25
17/09/2024	14:00:37,888	25		394,10
			25	394,10
			25	394,10
17/09/2024	14:00:14,751	50		394,15
			50	394,15
			50	394,15
17/09/2024	13:59:30,070	4		394,10
			4	394,10
			4	394,10
17/09/2024	13:59:15,375	10		394,10
			10	394,10
			10	394,10
17/09/2024	13:58:33,851	9		393,90
			9	393,90
			9	393,90
17/09/2024	13:57:40,018	75		394,00
			75	394,00
			75	394,00
17/09/2024	13:57:06,789	9		393,80
			9	393,80
			9	393,80
17/09/2024	13:56:14,644	5		393,80
			5	393,80
			5	393,80
17/09/2024	13:55:35,965	1		393,80
			1	393,80
			1	393,80
17/09/2024	13:54:49,172	31		393,90
			31	393,90
			31	393,90
17/09/2024	13:53:34,238	1		393,70
			1	393,70
			1	393,70
17/09/2024	13:53:16,060	6		393,95
			6	393,95
			6	393,95
17/09/2024	13:49:56,821	2		394,00
			2	394,00
			2	394,00
17/09/2024	13:49:56,762	127		394,05
			127	394,05
			127	394,05
17/09/2024	13:49:36,063	6		394,05
			6	394,05
			6	394,05
17/09/2024	13:49:32,195	10		394,20
			10	394,20
			10	394,20
17/09/2024	13:49:01,514	50		394,05
			50	394,05
			50	394,05
17/09/2024	13:47:58,990	10		394,45
			10	394,45
			10	394,45
17/09/2024	13:47:50,474	20		394,40
			20	394,40
			20	394,40
17/09/2024	13:47:26,637	16		394,50
			16	394,50
			16	394,50
17/09/2024	13:46:28,090	38		394,55
			38	394,55
			38	394,55
17/09/2024	13:46:12,101	3		394,45
			3	394,45
			3	394,45
17/09/2024	13:46:10,262	67		394,55
			67	394,55
			67	394,55
17/09/2024	13:45:56,010	127		394,50
			127	394,50
			127	394,50
17/09/2024	13:44:38,794	13		394,50
			13	394,50
			13	394,50
17/09/2024	13:43:56,901	2		394,45
			2	394,45
			2	394,45
17/09/2024	13:43:37,223	10		394,45
			10	394,45
			10	394,45
17/09/2024	13:43:22,212	15		394,25
			15	394,25
			15	394,25
17/09/2024	13:43:18,588	15		394,10
			15	394,10
			15	394,10
17/09/2024	13:42:15,291	11		394,00
			11	394,00
			11	394,00
17/09/2024	13:42:05,243	4		393,95
			4	393,95
			4	393,95
17/09/2024	13:41:57,064	2		393,80
			2	393,80
			2	393,80
17/09/2024	13:41:03,460	23		393,80
			23	393,80
			23	393,80
17/09/2024	13:40:01,856	130		393,70
			130	393,70
			130	393,70
17/09/2024	13:39:41,144	23		393,70
			23	393,70
			23	393,70
17/09/2024	13:38:28,604	12		393,60
			12	393,60
			12	393,60
17/09/2024	13:38:18,906	40		393,40
			40	393,40
			40	393,40
17/09/2024	13:37:53,316	20		393,55
			20	393,55
			20	393,55
17/09/2024	13:36:42,110	15		393,70
			15	393,70
			15	393,70
17/09/2024	13:36:38,695	50		393,70
			50	393,70
			50	393,70
17/09/2024	13:36:21,346	1		393,65
			1	393,65
			1	393,65
17/09/2024	13:36:09,953	25		393,70
			25	393,70
			25	393,70
17/09/2024	13:36:09,352	26		393,80
			26	393,80
			26	393,80
17/09/2024	13:35:10,192	20		393,75
			20	393,75
			20	393,75
17/09/2024	13:34:51,692	5		393,75
			5	393,75
			5	393,75
17/09/2024	13:34:46,592	1		393,50
			1	393,50
			1	393,50
17/09/2024	13:34:42,881	10		393,75
			10	393,75
			10	393,75
17/09/2024	13:34:06,298	12		393,75
			12	393,75
			12	393,75
17/09/2024	13:32:24,361	3		393,55
			3	393,55
			3	393,55
17/09/2024	13:31:52,709	10		393,55
			10	393,55
			10	393,55
17/09/2024	13:31:30,443	20		393,30
			20	393,30
			20	393,30
17/09/2024	13:31:15,437	40		393,45
			40	393,45
			40	393,45
17/09/2024	13:30:53,866	135		393,50
			135	393,50
			135	393,50
17/09/2024	13:30:00,245	4		393,55
			4	393,55
			4	393,55
17/09/2024	13:28:53,121	5		393,65
			5	393,65
			5	393,65
17/09/2024	13:28:51,431	33		393,65
			33	393,65
			33	393,65
17/09/2024	13:28:25,967	7		393,65
			7	393,65
			7	393,65
17/09/2024	13:28:21,428	6		393,65
			6	393,65
			6	393,65
17/09/2024	13:28:18,417	5		393,70
			5	393,70
			5	393,70
17/09/2024	13:27:47,757	4		393,80
			4	393,80
			4	393,80
17/09/2024	13:27:18,145	7		393,75
			7	393,75
			7	393,75
17/09/2024	13:26:19,317	10		393,90
			10	393,90
			10	393,90
17/09/2024	13:26:07,176	15		393,80
			15	393,80
			15	393,80
17/09/2024	13:25:48,815	100		393,70
			100	393,70
			100	393,70
17/09/2024	13:25:48,199	33		393,70
			33	393,70
			33	393,70
17/09/2024	13:25:41,494	33		393,70
			33	393,70
			33	393,70
17/09/2024	13:25:38,904	15		393,55
			15	393,55
			15	393,55
17/09/2024	13:25:32,908	33		393,75
			33	393,75
			33	393,75
17/09/2024	13:25:08,754	1		393,55
			1	393,55
			1	393,55
17/09/2024	13:21:48,310	100		393,85
			100	393,85
			100	393,85
17/09/2024	13:21:37,894	73		393,70
			73	393,70
			73	393,70
17/09/2024	13:21:10,522	10		393,65
			10	393,65
			10	393,65
17/09/2024	13:20:50,243	5		393,75
			5	393,75
			5	393,75
17/09/2024	13:20:38,375	3		393,80
			3	393,80
			3	393,80
17/09/2024	13:19:36,989	300		393,80
			300	393,80
			300	393,80
17/09/2024	13:19:30,926	12		393,80
			12	393,80
			12	393,80
17/09/2024	13:18:12,280	1		393,80
			1	393,80
			1	393,80
17/09/2024	13:18:06,877	4		393,75
			4	393,75
			4	393,75
17/09/2024	13:16:57,724	3		393,85
			3	393,85
			3	393,85
17/09/2024	13:16:54,248	15		393,85
			15	393,85
			15	393,85
17/09/2024	13:16:52,673	15		393,85
			15	393,85
			15	393,85
17/09/2024	13:15:52,934	5		393,70
			5	393,70
			5	393,70
17/09/2024	13:15:44,268	11		393,70
			11	393,70
			11	393,70
17/09/2024	13:14:25,201	100		393,90
			100	393,90
			100	393,90
17/09/2024	13:14:05,882	4		393,85
			4	393,85
			4	393,85
17/09/2024	13:13:24,050	8		393,90
			8	393,90
			8	393,90
17/09/2024	13:13:06,427	5		393,80
			5	393,80
			5	393,80
17/09/2024	13:12:39,044	10		393,80
			10	393,80
			10	393,80
17/09/2024	13:12:17,596	3		393,90
			3	393,90
			3	393,90
17/09/2024	13:11:11,959	3		393,90
			3	393,90
			3	393,90
17/09/2024	13:10:44,737	47		393,35
			47	393,35
			47	393,35
17/09/2024	13:10:25,170	21		393,20
			21	393,20
			21	393,20
17/09/2024	13:10:21,237	5		393,20
			5	393,20
			5	393,20
17/09/2024	13:09:58,991	10		393,25
			10	393,25
			10	393,25
17/09/2024	13:09:10,283	19		393,15
			19	393,15
			19	393,15
17/09/2024	13:08:36,019	3		393,25
			3	393,25
			3	393,25
17/09/2024	13:07:59,916	2		393,60
			2	393,60
			2	393,60
17/09/2024	13:06:56,926	20		394,00
			20	394,00
			20	394,00
17/09/2024	13:05:22,362	8		394,25
			8	394,25
			8	394,25
17/09/2024	13:05:14,383	15		394,10
			15	394,10
			15	394,10
17/09/2024	13:04:41,582	10		394,10
			10	394,10
			10	394,10
17/09/2024	13:04:40,077	1		394,10
			1	394,10
			1	394,10
17/09/2024	13:04:20,116	1		393,85
			1	393,85
			1	393,85
17/09/2024	13:03:25,768	4		393,85
			4	393,85
			4	393,85
17/09/2024	13:03:19,708	3		393,70
			3	393,70
			3	393,70
17/09/2024	13:03:13,506	60		393,85
			60	393,85
			60	393,85
17/09/2024	13:03:12,622	20		393,85
			20	393,85
			20	393,85
17/09/2024	13:03:00,269	127		393,75
			127	393,75
			127	393,75
17/09/2024	13:02:39,589	3		393,80
			3	393,80
			3	393,80
17/09/2024	13:01:35,609	66		393,35
			66	393,35
			66	393,35
17/09/2024	13:01:12,427	10		393,50
			10	393,50
			10	393,50
17/09/2024	13:01:11,956	3		393,50
			3	393,50
			3	393,50
17/09/2024	13:00:41,432	5		393,50
			5	393,50
			5	393,50
17/09/2024	13:00:00,288	220		393,25
			28	393,25
			192	393,25
			220	393,25
17/09/2024	13:00:00,051	20		392,65
			20	392,65
			20	392,65
17/09/2024	12:59:59,984	5		393,00
			5	393,00
			5	393,00
17/09/2024	12:59:59,879	3		393,20
			3	393,20
			3	393,20
17/09/2024	12:59:18,450	100		393,35
			100	393,35
			100	393,35
17/09/2024	12:58:42,850	25		393,25
			25	393,25
			25	393,25
17/09/2024	12:58:06,324	20		393,25
			20	393,25
			20	393,25
17/09/2024	12:57:17,349	4		393,45
			4	393,45
			4	393,45
17/09/2024	12:56:54,882	3		393,45
			3	393,45
			3	393,45
17/09/2024	12:56:33,505	50		393,25
			50	393,25
			50	393,25
17/09/2024	12:56:33,459	25		393,25
			25	393,25
			25	393,25
17/09/2024	12:56:14,720	5		393,45
			5	393,45
			5	393,45
17/09/2024	12:56:01,548	9		393,50
			9	393,50
			9	393,50
17/09/2024	12:55:51,243	128		393,55
			128	393,55
			128	393,55
17/09/2024	12:55:49,834	60		393,55
			60	393,55
			60	393,55
17/09/2024	12:55:39,325	4		393,65
			4	393,65
			4	393,65
17/09/2024	12:55:36,837	5		393,95
			5	393,95
			5	393,95
17/09/2024	12:54:40,186	3		393,70
			3	393,70
			3	393,70
17/09/2024	12:54:38,980	4		394,00
			4	394,00
			4	394,00
17/09/2024	12:54:35,195	135		393,70
			135	393,70
			135	393,70
17/09/2024	12:54:33,207	6		394,00
			6	394,00
			6	394,00
17/09/2024	12:54:29,170	4		393,70
			4	393,70
			4	393,70
17/09/2024	12:53:35,440	3		393,55
			3	393,55
			3	393,55
17/09/2024	12:53:33,771	5		393,80
			5	393,80
			5	393,80
17/09/2024	12:53:32,890	3		393,80
			3	393,80
			3	393,80
17/09/2024	12:52:53,594	11		393,85
			6	393,85
			11	393,85
			5	393,85
17/09/2024	12:52:46,675	5		393,85
			5	393,85
			5	393,85
17/09/2024	12:52:38,854	15		394,00
			15	394,00
			15	394,00
17/09/2024	12:52:38,768	127		394,05
			127	394,05
			127	394,05
17/09/2024	12:52:20,591	5		394,05
			5	394,05
			5	394,05
17/09/2024	12:50:25,261	300		394,15
			300	394,15
			300	394,15
17/09/2024	12:50:24,165	222		394,15
			222	394,15
			222	394,15
17/09/2024	12:50:21,514	11		394,05
			11	394,05
			11	394,05
17/09/2024	12:50:12,496	16		394,10
			16	394,10
			16	394,10
17/09/2024	12:49:39,826	300		394,35
			300	394,35
			300	394,35
17/09/2024	12:49:37,747	222		394,35
			222	394,35
			222	394,35
17/09/2024	12:49:15,483	20		394,40
			20	394,40
			20	394,40
17/09/2024	12:48:57,505	50		394,45
			50	394,45
			50	394,45
17/09/2024	12:48:57,250	3		394,45
			3	394,45
			3	394,45
17/09/2024	12:48:42,329	4		394,45
			4	394,45
			4	394,45
17/09/2024	12:48:32,779	10		394,50
			10	394,50
			10	394,50
17/09/2024	12:48:18,435	6		394,65
			6	394,65
			6	394,65
17/09/2024	12:47:51,295	10		394,65
			10	394,65
			10	394,65
17/09/2024	12:47:39,377	10		394,70
			10	394,70
			10	394,70
17/09/2024	12:46:58,102	5		394,65
			5	394,65
			5	394,65
17/09/2024	12:46:38,185	40		394,75
			40	394,75
			40	394,75
17/09/2024	12:46:28,641	10		394,75
			10	394,75
			10	394,75
17/09/2024	12:46:00,979	2		394,70
			2	394,70
			2	394,70
17/09/2024	12:45:34,761	6		394,70
			6	394,70
			6	394,70
17/09/2024	12:45:18,404	100		394,70
			100	394,70
			100	394,70
17/09/2024	12:45:02,318	10		394,95
			10	394,95
			10	394,95
17/09/2024	12:45:00,515	6		394,80
			6	394,80
			6	394,80
17/09/2024	12:44:22,436	4		394,90
			4	394,90
			4	394,90
17/09/2024	12:44:20,120	8		395,10
			8	395,10
			8	395,10
17/09/2024	12:44:16,241	5		394,85
			5	394,85
			5	394,85
17/09/2024	12:44:12,514	15		394,90
			15	394,90
			15	394,90
17/09/2024	12:43:32,499	2		395,15
			2	395,15
			2	395,15
17/09/2024	12:43:31,745	7		395,15
			7	395,15
			7	395,15
17/09/2024	12:43:28,954	5		395,15
			5	395,15
			5	395,15
17/09/2024	12:42:31,891	41		395,00
			1	395,00
			40	395,00
			41	395,00
17/09/2024	12:42:31,788	100		395,05
			100	395,05
			100	395,05
17/09/2024	12:42:17,038	6		395,20
			6	395,20
			6	395,20
17/09/2024	12:41:04,339	5		395,10
			5	395,10
			5	395,10
17/09/2024	12:41:01,291	5		395,10
			5	395,10
			5	395,10
17/09/2024	12:40:30,331	6		395,05
			6	395,05
			6	395,05
17/09/2024	12:38:40,479	127		395,15
			127	395,15
			127	395,15
17/09/2024	12:37:44,131	28		395,05
			28	395,05
			28	395,05
17/09/2024	12:37:33,302	3		395,20
			3	395,20
			3	395,20
17/09/2024	12:36:41,039	20		395,05
			20	395,05
			20	395,05
17/09/2024	12:36:30,811	8		395,40
			8	395,40
			8	395,40
17/09/2024	12:35:54,695	12		395,45
			12	395,45
			12	395,45
17/09/2024	12:35:39,652	40		395,35
			40	395,35
			40	395,35
17/09/2024	12:34:47,623	10		395,55
			10	395,55
			10	395,55
17/09/2024	12:34:36,185	62		395,30
			62	395,30
			62	395,30
17/09/2024	12:34:25,573	11		395,55
			11	395,55
			11	395,55
17/09/2024	12:32:48,595	25		395,15
			25	395,15
			25	395,15
17/09/2024	12:32:45,371	18		395,15
			18	395,15
			18	395,15
17/09/2024	12:32:23,724	8		394,95
			8	394,95
			8	394,95
17/09/2024	12:32:22,034	20		395,00
			10	395,00
			20	395,00
			10	395,00
17/09/2024	12:32:18,246	2		395,10
			2	395,10
			2	395,10
17/09/2024	12:32:03,303	8		395,15
			8	395,15
			8	395,15
17/09/2024	12:31:56,408	12		395,15
			12	395,15
			12	395,15
17/09/2024	12:30:38,611	4		395,50
			4	395,50
			4	395,50
17/09/2024	12:30:03,385	20		395,50
			20	395,50
			20	395,50
17/09/2024	12:29:24,148	10		395,50
			10	395,50
			10	395,50
17/09/2024	12:29:11,984	20		395,15
			20	395,15
			20	395,15
17/09/2024	12:29:05,978	1		395,20
			1	395,20
			1	395,20
17/09/2024	12:28:39,333	4		395,20
			4	395,20
			4	395,20
17/09/2024	12:28:07,525	2		395,10
			2	395,10
			2	395,10
17/09/2024	12:27:53,190	124		395,15
			124	395,15
			124	395,15
17/09/2024	12:27:02,272	30		395,15
			30	395,15
			30	395,15
17/09/2024	12:26:30,742	18		395,15
			18	395,15
			18	395,15
17/09/2024	12:26:06,030	10		395,05
			10	395,05
			10	395,05
17/09/2024	12:26:04,191	1		395,05
			1	395,05
			1	395,05
17/09/2024	12:25:46,371	10		395,10
			10	395,10
			10	395,10
17/09/2024	12:25:29,933	5		395,10
			5	395,10
			5	395,10
17/09/2024	12:25:27,612	20		395,05
			20	395,05
			20	395,05
17/09/2024	12:25:23,850	9		395,05
			9	395,05
			9	395,05
17/09/2024	12:24:53,417	10		395,10
			10	395,10
			10	395,10
17/09/2024	12:24:47,949	5		395,10
			5	395,10
			5	395,10
17/09/2024	12:22:46,359	7		395,20
			7	395,20
			7	395,20
17/09/2024	12:22:35,668	3		395,20
			3	395,20
			3	395,20
17/09/2024	12:22:31,394	20		395,20
			20	395,20
			20	395,20
17/09/2024	12:22:04,472	4		395,15
			4	395,15
			4	395,15
17/09/2024	12:20:35,497	2		395,15
			2	395,15
			2	395,15
17/09/2024	12:20:30,723	5		395,00
			5	395,00
			5	395,00
17/09/2024	12:18:37,245	47		395,20
			47	395,20
			47	395,20
17/09/2024	12:18:06,369	10		395,20
			10	395,20
			10	395,20
17/09/2024	12:16:40,209	1		395,00
			1	395,00
			1	395,00
17/09/2024	12:16:22,591	5		395,05
			5	395,05
			5	395,05
17/09/2024	12:15:53,103	3		395,00
			3	395,00
			3	395,00
17/09/2024	12:15:29,250	3		395,00
			3	395,00
			3	395,00
17/09/2024	12:15:26,671	5		394,95
			5	394,95
			5	394,95
17/09/2024	12:13:19,792	3		394,80
			3	394,80
			3	394,80
17/09/2024	12:12:53,363	4		394,80
			4	394,80
			4	394,80
17/09/2024	12:12:01,921	100		394,70
			100	394,70
			100	394,70
17/09/2024	12:11:41,085	5		394,95
			5	394,95
			5	394,95
17/09/2024	12:11:10,169	13		394,95
			13	394,95
			13	394,95
17/09/2024	12:10:19,841	7		394,80
			7	394,80
			7	394,80
17/09/2024	12:10:17,252	20		394,95
			20	394,95
			20	394,95
17/09/2024	12:09:43,558	50		394,80
			50	394,80
			50	394,80
17/09/2024	12:08:52,404	23		394,90
			23	394,90
			23	394,90
17/09/2024	12:08:31,640	20		394,90
			20	394,90
			20	394,90
17/09/2024	12:07:52,541	200		394,85
			200	394,85
			200	394,85
17/09/2024	12:07:31,301	50		394,90
			50	394,90
			50	394,90

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

Intel Corp.

Achat: 19,55 / Vente: 19,576
Volume: 622 568
+4,18%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
17/09/2024 @ 15:03:17

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