Tradegate Exchange

Microsoft Corp.

955

838

377,25

Date	Heure	Volume	Volume de transactions	Cours
28/02/2025	13:20:08,189	1		377,25
			1	377,25
			1	377,25
28/02/2025	13:19:53,679	8		377,25
			8	377,25
			8	377,25
28/02/2025	13:19:48,223	27		377,40
			27	377,40
			27	377,40
28/02/2025	13:19:40,444	73		377,40
			73	377,40
			73	377,40
28/02/2025	13:19:35,602	1		377,40
			1	377,40
			1	377,40
28/02/2025	13:19:18,761	12		377,15
			12	377,15
			12	377,15
28/02/2025	13:19:05,903	2		377,05
			2	377,05
			2	377,05
28/02/2025	13:18:31,741	2		377,30
			2	377,30
			2	377,30
28/02/2025	13:18:11,758	40		377,35
			40	377,35
			14	377,35
			26	377,35
28/02/2025	13:14:25,459	15		376,80
			15	376,80
			15	376,80
28/02/2025	13:13:10,590	10		376,95
			10	376,95
			9	376,95
			1	376,95
28/02/2025	13:12:40,011	6		377,00
			6	377,00
			6	377,00
28/02/2025	13:12:11,070	15		376,90
			15	376,90
			15	376,90
28/02/2025	13:11:33,833	10		376,90
			10	376,90
			10	376,90
28/02/2025	13:11:22,072	20		376,90
			20	376,90
			20	376,90
28/02/2025	13:11:05,668	3		376,90
			3	376,90
			3	376,90
28/02/2025	13:11:01,927	66		377,00
			66	377,00
			66	377,00
28/02/2025	13:10:46,012	27		376,85
			27	376,85
			27	376,85
28/02/2025	13:10:40,693	2		377,00
			2	377,00
			2	377,00
28/02/2025	13:10:36,353	1		377,05
			1	377,05
			1	377,05
28/02/2025	13:09:43,404	35		377,05
			35	377,05
			35	377,05
28/02/2025	13:09:41,682	251		377,00
			6	377,00
			25	377,00
			177	377,00
			251	377,00
			8	377,00
			5	377,00
			27	377,00
			3	377,00
28/02/2025	13:09:23,756	8		377,05
			8	377,05
			8	377,05
28/02/2025	13:08:53,425	22		376,95
			22	376,95
			22	376,95
28/02/2025	13:08:46,937	1		377,05
			1	377,05
			1	377,05
28/02/2025	13:08:41,618	10		377,05
			10	377,05
			10	377,05
28/02/2025	13:08:39,687	5		377,05
			5	377,05
			5	377,05
28/02/2025	13:08:04,515	38		377,05
			38	377,05
			38	377,05
28/02/2025	13:08:00,109	200		377,05
			200	377,05
			200	377,05
28/02/2025	13:05:54,415	15		377,05
			15	377,05
			15	377,05
28/02/2025	13:05:39,508	300		377,00
			300	377,00
			300	377,00
28/02/2025	13:05:20,317	10		377,05
			10	377,05
			10	377,05
28/02/2025	13:04:50,034	1		377,00
			1	377,00
			1	377,00
28/02/2025	13:03:46,114	3		377,05
			3	377,05
			3	377,05
28/02/2025	13:03:39,152	2		377,15
			2	377,15
			2	377,15
28/02/2025	13:03:24,838	5		377,25
			5	377,25
			5	377,25
28/02/2025	13:02:21,262	15		377,35
			15	377,35
			15	377,35
28/02/2025	13:02:01,570	2		377,35
			2	377,35
			2	377,35
28/02/2025	13:01:36,357	10		377,40
			10	377,40
			10	377,40
28/02/2025	13:01:32,973	2		377,35
			2	377,35
			2	377,35
28/02/2025	13:01:07,873	5		377,40
			5	377,40
			5	377,40
28/02/2025	13:00:27,538	2		377,40
			2	377,40
			2	377,40
28/02/2025	13:00:00,249	30		377,45
			30	377,45
			30	377,45
28/02/2025	12:58:01,615	5		377,50
			5	377,50
			5	377,50
28/02/2025	12:57:07,246	2		377,55
			2	377,55
			2	377,55
28/02/2025	12:56:56,632	20		377,40
			12	377,40
			20	377,40
			8	377,40
28/02/2025	12:55:47,905	50		377,45
			50	377,45
			50	377,45
28/02/2025	12:55:44,538	1		377,55
			1	377,55
			1	377,55
28/02/2025	12:55:12,077	5		377,45
			5	377,45
			5	377,45
28/02/2025	12:54:58,617	1		377,55
			1	377,55
			1	377,55
28/02/2025	12:54:49,520	28		377,45
			28	377,45
			28	377,45
28/02/2025	12:53:02,448	1		377,60
			1	377,60
			1	377,60
28/02/2025	12:52:58,404	3		377,45
			3	377,45
			3	377,45
28/02/2025	12:51:49,817	25		377,65
			25	377,65
			25	377,65
28/02/2025	12:50:58,931	6		377,60
			6	377,60
			6	377,60
28/02/2025	12:49:46,380	7		377,65
			7	377,65
			7	377,65
28/02/2025	12:49:29,779	15		377,60
			15	377,60
			15	377,60
28/02/2025	12:49:01,131	5		377,65
			5	377,65
			5	377,65
28/02/2025	12:48:52,440	3		377,65
			3	377,65
			3	377,65
28/02/2025	12:47:04,744	119		377,55
			119	377,55
			119	377,55
28/02/2025	12:46:59,766	10		377,75
			10	377,75
			10	377,75
28/02/2025	12:46:37,463	100		377,70
			100	377,70
			100	377,70
28/02/2025	12:46:35,164	1		377,55
			1	377,55
			1	377,55
28/02/2025	12:45:32,946	5		377,70
			5	377,70
			5	377,70
28/02/2025	12:45:11,684	25		377,65
			25	377,65
			25	377,65
28/02/2025	12:43:41,996	1		377,70
			1	377,70
			1	377,70
28/02/2025	12:43:35,238	15		377,55
			15	377,55
			15	377,55
28/02/2025	12:43:17,750	10		377,55
			10	377,55
			10	377,55
28/02/2025	12:42:09,366	10		377,65
			10	377,65
			10	377,65
28/02/2025	12:41:16,417	5		377,70
			5	377,70
			5	377,70
28/02/2025	12:41:09,929	24		377,60
			24	377,60
			24	377,60
28/02/2025	12:41:00,786	3		377,75
			3	377,75
			3	377,75
28/02/2025	12:40:37,428	20		377,70
			20	377,70
			20	377,70
28/02/2025	12:40:22,939	3		377,80
			3	377,80
			3	377,80
28/02/2025	12:40:05,925	1		377,80
			1	377,80
			1	377,80
28/02/2025	12:39:38,599	10		377,80
			10	377,80
			10	377,80
28/02/2025	12:39:18,598	4		377,85
			4	377,85
			4	377,85
28/02/2025	12:39:13,334	6		377,85
			6	377,85
			6	377,85
28/02/2025	12:38:54,694	300		377,80
			300	377,80
			300	377,80
28/02/2025	12:38:45,400	16		377,75
			6	377,75
			10	377,75
			16	377,75
28/02/2025	12:36:20,728	300		377,80
			300	377,80
			300	377,80
28/02/2025	12:35:44,279	4		377,90
			4	377,90
			4	377,90
28/02/2025	12:35:42,931	53		377,90
			53	377,90
			53	377,90
28/02/2025	12:33:40,425	2		377,80
			2	377,80
			2	377,80
28/02/2025	12:33:38,628	52		377,75
			52	377,75
			52	377,75
28/02/2025	12:33:23,057	10		377,75
			10	377,75
			10	377,75
28/02/2025	12:33:19,385	5		377,85
			5	377,85
			5	377,85
28/02/2025	12:32:28,058	24		377,75
			24	377,75
			24	377,75
28/02/2025	12:32:09,844	6		377,75
			6	377,75
			6	377,75
28/02/2025	12:30:47,943	50		377,85
			50	377,85
			50	377,85
28/02/2025	12:30:39,584	25		377,85
			25	377,85
			25	377,85
28/02/2025	12:30:01,026	25		377,85
			25	377,85
			25	377,85
28/02/2025	12:29:41,097	25		377,65
			25	377,65
			25	377,65
28/02/2025	12:29:38,152	1		377,65
			1	377,65
			1	377,65
28/02/2025	12:29:21,805	3		377,65
			1	377,65
			2	377,65
			3	377,65
28/02/2025	12:28:19,473	50		377,90
			50	377,90
			50	377,90
28/02/2025	12:28:19,232	15		377,80
			15	377,80
			15	377,80
28/02/2025	12:27:17,813	79		377,85
			79	377,85
			79	377,85
28/02/2025	12:26:53,922	26		377,80
			26	377,80
			26	377,80
28/02/2025	12:26:05,529	15		377,80
			15	377,80
			15	377,80
28/02/2025	12:25:12,462	27		377,50
			27	377,50
			27	377,50
28/02/2025	12:24:48,741	6		377,75
			6	377,75
			6	377,75
28/02/2025	12:24:00,931	10		377,65
			10	377,65
			10	377,65
28/02/2025	12:23:52,121	14		377,65
			14	377,65
			14	377,65
28/02/2025	12:23:11,053	10		377,85
			10	377,85
			10	377,85
28/02/2025	12:22:21,203	4		377,90
			4	377,90
			4	377,90
28/02/2025	12:21:08,105	11		377,75
			11	377,75
			11	377,75
28/02/2025	12:20:44,310	3		377,90
			3	377,90
			3	377,90
28/02/2025	12:19:36,651	2		377,90
			2	377,90
			2	377,90
28/02/2025	12:19:31,820	1		377,75
			1	377,75
			1	377,75
28/02/2025	12:19:26,180	1		377,75
			1	377,75
			1	377,75
28/02/2025	12:19:14,056	3		377,95
			3	377,95
			3	377,95
28/02/2025	12:19:12,036	15		377,95
			15	377,95
			15	377,95
28/02/2025	12:19:06,136	3		377,75
			3	377,75
			3	377,75
28/02/2025	12:18:58,881	35		377,80
			35	377,80
			35	377,80
28/02/2025	12:18:56,675	8		377,80
			8	377,80
			8	377,80
28/02/2025	12:18:53,658	1		377,95
			1	377,95
			1	377,95
28/02/2025	12:15:49,426	8		377,70
			8	377,70
			8	377,70
28/02/2025	12:14:01,809	10		377,75
			10	377,75
			10	377,75
28/02/2025	12:13:29,767	6		377,65
			6	377,65
			6	377,65
28/02/2025	12:13:05,924	5		377,80
			5	377,80
			5	377,80
28/02/2025	12:12:15,157	5		377,50
			5	377,50
			5	377,50
28/02/2025	12:12:00,453	50		377,50
			50	377,50
			50	377,50
28/02/2025	12:11:33,058	10		377,75
			10	377,75
			10	377,75
28/02/2025	12:11:26,666	15		377,50
			15	377,50
			15	377,50
28/02/2025	12:11:13,889	300		377,70
			300	377,70
			300	377,70
28/02/2025	12:10:05,940	1		377,70
			1	377,70
			1	377,70
28/02/2025	12:09:59,665	1		377,65
			1	377,65
			1	377,65
28/02/2025	12:09:11,275	8		377,70
			8	377,70
			8	377,70
28/02/2025	12:08:15,078	10		377,50
			10	377,50
			10	377,50
28/02/2025	12:07:50,733	4		377,70
			4	377,70
			4	377,70
28/02/2025	12:07:14,526	2		377,50
			2	377,50
			2	377,50
28/02/2025	12:06:56,440	265		377,65
			265	377,65
			265	377,65
28/02/2025	12:06:33,989	3		377,65
			3	377,65
			3	377,65
28/02/2025	12:06:02,190	2		377,65
			2	377,65
			2	377,65
28/02/2025	12:04:46,180	10		377,55
			10	377,55
			10	377,55
28/02/2025	12:04:18,197	5		377,55
			5	377,55
			5	377,55
28/02/2025	12:03:51,481	12		377,40
			12	377,40
			12	377,40
28/02/2025	12:03:25,185	49		377,40
			49	377,40
			49	377,40
28/02/2025	12:03:20,851	2		377,45
			2	377,45
			2	377,45
28/02/2025	12:02:34,412	15		377,35
			15	377,35
			15	377,35
28/02/2025	12:01:39,735	13		377,35
			13	377,35
			13	377,35
28/02/2025	12:01:35,710	10		377,45
			10	377,45
			10	377,45
28/02/2025	11:59:53,261	1		377,45
			1	377,45
			1	377,45
28/02/2025	11:59:37,637	150		377,30
			150	377,30
			150	377,30
28/02/2025	11:59:36,307	54		377,30
			54	377,30
			54	377,30
28/02/2025	11:59:34,199	20		377,25
			20	377,25
			20	377,25
28/02/2025	11:58:01,906	10		377,35
			10	377,35
			10	377,35
28/02/2025	11:57:45,953	6		377,45
			6	377,45
			6	377,45
28/02/2025	11:57:31,321	185		377,45
			185	377,45
			185	377,45
28/02/2025	11:57:22,953	200		377,35
			200	377,35
			200	377,35
28/02/2025	11:57:21,506	4		377,45
			4	377,45
			4	377,45
28/02/2025	11:57:14,749	8		377,30
			8	377,30
			8	377,30
28/02/2025	11:56:45,167	35		377,25
			35	377,25
			35	377,25
28/02/2025	11:56:32,759	25		377,25
			5	377,25
			20	377,25
			25	377,25
28/02/2025	11:56:27,164	1		377,25
			1	377,25
			1	377,25
28/02/2025	11:56:20,712	8		377,30
			8	377,30
			8	377,30
28/02/2025	11:55:34,576	2		377,30
			2	377,30
			2	377,30
28/02/2025	11:55:31,151	40		377,30
			40	377,30
			40	377,30
28/02/2025	11:55:26,442	5		377,45
			5	377,45
			5	377,45
28/02/2025	11:55:25,223	12		377,30
			12	377,30
			12	377,30
28/02/2025	11:55:09,273	3		377,45
			3	377,45
			3	377,45
28/02/2025	11:54:13,797	2		377,30
			2	377,30
			2	377,30
28/02/2025	11:54:05,496	6		377,30
			6	377,30
			6	377,30
28/02/2025	11:53:49,942	10		377,25
			10	377,25
			10	377,25
28/02/2025	11:53:15,070	4		377,45
			4	377,45
			4	377,45
28/02/2025	11:52:25,392	3		377,35
			3	377,35
			3	377,35
28/02/2025	11:52:18,833	13		377,45
			13	377,45
			13	377,45
28/02/2025	11:51:23,159	3		377,45
			3	377,45
			3	377,45
28/02/2025	11:50:33,524	2		377,45
			2	377,45
			2	377,45
28/02/2025	11:50:25,002	26		377,45
			26	377,45
			26	377,45
28/02/2025	11:49:18,883	8		377,30
			8	377,30
			8	377,30
28/02/2025	11:47:09,297	1		377,30
			1	377,30
			1	377,30
28/02/2025	11:46:52,654	10		377,25
			10	377,25
			8	377,25
			2	377,25
28/02/2025	11:46:19,448	160		377,05
			160	377,05
			160	377,05
28/02/2025	11:46:14,419	1		377,05
			1	377,05
			1	377,05
28/02/2025	11:45:29,211	1		377,25
			1	377,25
			1	377,25
28/02/2025	11:45:21,292	70		377,10
			70	377,10
			70	377,10
28/02/2025	11:45:18,418	2		377,05
			2	377,05
			2	377,05
28/02/2025	11:44:32,473	10		377,30
			10	377,30
			10	377,30
28/02/2025	11:44:26,267	20		377,15
			20	377,15
			20	377,15
28/02/2025	11:44:16,248	90		377,15
			90	377,15
			90	377,15
28/02/2025	11:43:16,697	16		377,35
			16	377,35
			16	377,35
28/02/2025	11:42:49,823	2		377,35
			2	377,35
			2	377,35
28/02/2025	11:42:47,014	1		377,15
			1	377,15
			1	377,15
28/02/2025	11:42:45,069	40		377,15
			40	377,15
			40	377,15
28/02/2025	11:42:44,027	10		377,35
			10	377,35
			10	377,35
28/02/2025	11:42:16,272	3		377,35
			3	377,35
			3	377,35
28/02/2025	11:41:58,105	3		377,45
			3	377,45
			3	377,45
28/02/2025	11:41:28,785	2		377,50
			2	377,50
			2	377,50
28/02/2025	11:41:26,772	30		377,50
			30	377,50
			30	377,50
28/02/2025	11:41:09,256	60		377,30
			60	377,30
			60	377,30
28/02/2025	11:40:44,303	2		377,30
			2	377,30
			2	377,30
28/02/2025	11:40:44,218	1		377,50
			1	377,50
			1	377,50
28/02/2025	11:40:39,252	8		377,50
			8	377,50
			8	377,50
28/02/2025	11:40:08,229	3		377,35
			3	377,35
			3	377,35
28/02/2025	11:40:03,607	2		377,55
			2	377,55
			2	377,55
28/02/2025	11:39:50,011	27		377,35
			27	377,35
			27	377,35
28/02/2025	11:39:32,162	50		377,60
			50	377,60
			50	377,60
28/02/2025	11:39:22,013	10		377,40
			10	377,40
			10	377,40
28/02/2025	11:38:41,425	70		377,35
			70	377,35
			70	377,35
28/02/2025	11:38:39,603	30		377,35
			30	377,35
			30	377,35
28/02/2025	11:38:35,118	1		377,50
			1	377,50
			1	377,50
28/02/2025	11:38:32,334	10		377,50
			10	377,50
			10	377,50
28/02/2025	11:38:13,942	4		377,50
			4	377,50
			4	377,50
28/02/2025	11:36:10,109	4		377,35
			4	377,35
			4	377,35
28/02/2025	11:36:03,061	20		377,25
			20	377,25
			20	377,25
28/02/2025	11:35:06,998	1		377,40
			1	377,40
			1	377,40
28/02/2025	11:35:00,609	20		377,25
			5	377,25
			10	377,25
			20	377,25
			5	377,25
28/02/2025	11:34:32,241	7		377,40
			7	377,40
			7	377,40
28/02/2025	11:34:15,959	1		377,40
			1	377,40
			1	377,40
28/02/2025	11:33:33,520	2		377,25
			2	377,25
			2	377,25
28/02/2025	11:33:24,773	50		377,35
			50	377,35
			50	377,35
28/02/2025	11:33:22,206	10		377,60
			10	377,60
			10	377,60
28/02/2025	11:32:46,107	3		377,40
			3	377,40
			3	377,40
28/02/2025	11:32:28,813	70		377,35
			70	377,35
			70	377,35
28/02/2025	11:32:20,548	8		377,60
			8	377,60
			8	377,60
28/02/2025	11:31:28,125	15		377,60
			15	377,60
			15	377,60
28/02/2025	11:28:31,402	20		377,55
			20	377,55
			20	377,55
28/02/2025	11:28:20,218	10		377,35
			10	377,35
			10	377,35
28/02/2025	11:27:59,485	10		377,50
			10	377,50
			10	377,50
28/02/2025	11:27:34,273	5		377,55
			5	377,55
			5	377,55
28/02/2025	11:27:08,171	1		377,60
			1	377,60
			1	377,60
28/02/2025	11:26:50,108	20		377,70
			20	377,70
			20	377,70
28/02/2025	11:26:42,871	10		377,70
			10	377,70
			10	377,70
28/02/2025	11:26:39,726	10		377,50
			10	377,50
			10	377,50
28/02/2025	11:26:37,089	40		377,50
			40	377,50
			40	377,50
28/02/2025	11:25:33,724	7		377,70
			7	377,70
			7	377,70
28/02/2025	11:24:11,662	2		377,65
			2	377,65
			2	377,65
28/02/2025	11:23:45,386	50		377,80
			50	377,80
			50	377,80
28/02/2025	11:23:06,590	6		377,35
			6	377,35
			6	377,35
28/02/2025	11:22:55,839	15		377,30
			15	377,30
			15	377,30
28/02/2025	11:22:02,530	42		377,55
			42	377,55
			42	377,55
28/02/2025	11:21:37,359	27		377,35
			27	377,35
			27	377,35
28/02/2025	11:21:37,297	1		377,35
			1	377,35
			1	377,35
28/02/2025	11:21:20,623	2		377,55
			2	377,55
			2	377,55
28/02/2025	11:20:56,354	8		377,60
			8	377,60
			8	377,60
28/02/2025	11:20:25,128	3		377,60
			3	377,60
			3	377,60
28/02/2025	11:19:36,482	1		377,60
			1	377,60
			1	377,60
28/02/2025	11:19:19,613	10		377,55
			10	377,55
			10	377,55
28/02/2025	11:19:19,263	3		377,55
			3	377,55
			3	377,55
28/02/2025	11:18:33,382	180		377,30
			180	377,30
			180	377,30
28/02/2025	11:18:30,291	21		377,30
			21	377,30
			21	377,30
28/02/2025	11:18:14,028	3		377,65
			3	377,65
			3	377,65
28/02/2025	11:17:24,327	5		377,65
			5	377,65
			5	377,65
28/02/2025	11:17:23,872	11		377,50
			11	377,50
			11	377,50
28/02/2025	11:17:14,424	2		377,45
			2	377,45
			2	377,45
28/02/2025	11:16:36,469	3		377,50
			3	377,50
			3	377,50
28/02/2025	11:16:07,158	1		377,55
			1	377,55
			1	377,55
28/02/2025	11:15:34,895	5		377,40
			5	377,40
			5	377,40
28/02/2025	11:15:06,952	1		377,40
			1	377,40
			1	377,40
28/02/2025	11:15:03,276	2		377,35
			2	377,35
			2	377,35
28/02/2025	11:14:12,864	15		377,35
			15	377,35
			15	377,35
28/02/2025	11:13:49,316	3		377,40
			3	377,40
			3	377,40
28/02/2025	11:13:28,739	15		377,45
			15	377,45
			15	377,45
28/02/2025	11:13:20,261	3		377,45
			3	377,45
			3	377,45
28/02/2025	11:12:08,554	10		377,60
			10	377,60
			10	377,60
28/02/2025	11:11:26,495	2		377,55
			2	377,55
			2	377,55
28/02/2025	11:11:12,208	10		377,40
			10	377,40
			10	377,40
28/02/2025	11:11:10,815	4		377,50
			4	377,50
			4	377,50
28/02/2025	11:10:21,851	300		377,50
			300	377,50
			300	377,50
28/02/2025	11:10:19,037	10		377,55
			10	377,55
			10	377,55
28/02/2025	11:09:49,991	15		377,55
			15	377,55
			15	377,55
28/02/2025	11:09:39,224	5		377,55
			5	377,55
			5	377,55
28/02/2025	11:09:03,002	3		377,60
			3	377,60
			3	377,60
28/02/2025	11:08:59,337	3		377,45
			3	377,45
			3	377,45
28/02/2025	11:08:41,361	10		377,55
			10	377,55
			10	377,55
28/02/2025	11:08:38,092	3		377,55
			3	377,55
			3	377,55
28/02/2025	11:08:19,164	20		377,45
			20	377,45
			20	377,45
28/02/2025	11:07:32,057	3		377,55
			3	377,55
			3	377,55
28/02/2025	11:07:14,815	2		377,60
			2	377,60
			2	377,60
28/02/2025	11:07:09,798	1		377,50
			1	377,50
			1	377,50
28/02/2025	11:06:57,893	5		377,45
			5	377,45
			5	377,45
28/02/2025	11:06:53,420	54		377,50
			54	377,50
			54	377,50
28/02/2025	11:06:31,241	7		377,45
			7	377,45
			7	377,45
28/02/2025	11:06:19,527	2		377,55
			2	377,55
			2	377,55
28/02/2025	11:06:02,483	50		377,45
			50	377,45
			50	377,45
28/02/2025	11:05:49,527	30		377,45
			30	377,45
			30	377,45
28/02/2025	11:05:23,178	15		377,50
			15	377,50
			15	377,50
28/02/2025	11:04:58,063	1		377,60
			1	377,60
			1	377,60
28/02/2025	11:04:26,927	5		377,45
			5	377,45
			5	377,45
28/02/2025	11:03:53,343	200		377,40
			9	377,40
			191	377,40
			200	377,40
28/02/2025	11:02:04,833	300		377,55
			300	377,55
			300	377,55
28/02/2025	11:01:00,021	30		377,55
			30	377,55
			30	377,55
28/02/2025	10:59:53,226	1		377,55
			1	377,55
			1	377,55
28/02/2025	10:56:34,798	14		377,45
			14	377,45
			14	377,45
28/02/2025	10:55:40,445	4		377,60
			4	377,60
			4	377,60
28/02/2025	10:55:12,545	20		377,40
			20	377,40
			20	377,40
28/02/2025	10:54:48,265	5		377,55
			5	377,55
			5	377,55
28/02/2025	10:54:47,839	11		377,55
			11	377,55
			11	377,55
28/02/2025	10:54:36,251	12		377,55
			12	377,55
			12	377,55
28/02/2025	10:54:36,192	16		377,55
			16	377,55
			16	377,55
28/02/2025	10:54:33,980	10		377,55
			10	377,55
			10	377,55
28/02/2025	10:54:26,192	26		377,50
			26	377,50
			26	377,50
28/02/2025	10:54:26,136	50		377,45
			50	377,45
			50	377,45
28/02/2025	10:53:17,274	133		377,45
			133	377,45
			133	377,45
28/02/2025	10:53:13,639	5		377,45
			5	377,45
			5	377,45
28/02/2025	10:52:56,755	3		377,45
			3	377,45
			3	377,45
28/02/2025	10:51:45,324	3		377,45
			3	377,45
			3	377,45
28/02/2025	10:51:06,295	7		377,40
			7	377,40
			7	377,40
28/02/2025	10:51:04,564	50		377,40
			50	377,40
			50	377,40
28/02/2025	10:51:04,471	78		377,40
			78	377,40
			78	377,40
28/02/2025	10:50:39,965	133		377,45
			133	377,45
			133	377,45
28/02/2025	10:50:31,874	2		377,45
			2	377,45
			2	377,45
28/02/2025	10:50:31,053	20		377,45
			20	377,45
			20	377,45
28/02/2025	10:49:59,364	20		377,35
			20	377,35
			20	377,35
28/02/2025	10:49:09,067	6		377,35
			3	377,35
			3	377,35
			6	377,35
28/02/2025	10:48:11,175	11		377,50
			11	377,50
			11	377,50
28/02/2025	10:47:56,270	5		377,50
			5	377,50
			5	377,50
28/02/2025	10:47:30,165	10		377,35
			10	377,35
			10	377,35
28/02/2025	10:47:27,811	100		377,35
			100	377,35
			100	377,35
28/02/2025	10:45:42,502	10		377,50
			10	377,50
			10	377,50
28/02/2025	10:45:28,457	4		377,35
			4	377,35
			4	377,35
28/02/2025	10:45:21,887	40		377,15
			40	377,15
			40	377,15
28/02/2025	10:45:09,944	40		377,15
			40	377,15
			40	377,15
28/02/2025	10:44:35,020	3		377,15
			3	377,15
			3	377,15
28/02/2025	10:43:51,015	6		377,40
			6	377,40
			6	377,40
28/02/2025	10:43:32,000	53		377,40
			53	377,40
			53	377,40
28/02/2025	10:43:04,936	25		377,40
			25	377,40
			25	377,40
28/02/2025	10:42:36,151	5		377,40
			5	377,40
			5	377,40
28/02/2025	10:42:31,736	4		377,45
			4	377,45
			4	377,45
28/02/2025	10:42:23,676	4		377,45
			4	377,45
			4	377,45
28/02/2025	10:42:20,482	147		377,20
			147	377,20
			147	377,20
28/02/2025	10:42:17,651	3		377,20
			3	377,20
			3	377,20
28/02/2025	10:41:55,164	21		377,25
			21	377,25
			21	377,25
28/02/2025	10:41:54,752	3		377,45
			3	377,45
			3	377,45
28/02/2025	10:41:50,615	5		377,50
			5	377,50
			5	377,50
28/02/2025	10:41:03,464	115		377,20
			115	377,20
			115	377,20

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: 115,32 / Vente: 115,42
Volume: 526 293
-0,09%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
28/02/2025 @ 13:21:08

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