Tradegate Exchange

Microsoft Corp.

2125

1838

428,80

Date	Heure	Volume	Volume de transactions	Cours
28/01/2025	21:59:57,454	5		428,80
			5	428,80
			5	428,80
28/01/2025	21:59:06,461	5		428,95
			5	428,95
			5	428,95
28/01/2025	21:58:38,899	500		428,65
			500	428,65
			500	428,65
28/01/2025	21:58:11,073	30		428,65
			30	428,65
			30	428,65
28/01/2025	21:57:21,058	1		429,10
			1	429,10
			1	429,10
28/01/2025	21:57:16,618	3		428,95
			3	428,95
			3	428,95
28/01/2025	21:57:11,695	10		428,80
			10	428,80
			10	428,80
28/01/2025	21:56:53,650	8		428,80
			8	428,80
			8	428,80
28/01/2025	21:56:39,593	11		428,90
			11	428,90
			11	428,90
28/01/2025	21:56:22,113	40		429,15
			40	429,15
			40	429,15
28/01/2025	21:56:14,993	12		429,25
			12	429,25
			12	429,25
28/01/2025	21:55:52,671	33		429,25
			33	429,25
			33	429,25
28/01/2025	21:55:52,563	10		429,20
			10	429,20
			10	429,20
28/01/2025	21:55:01,109	113		429,00
			2	429,00
			100	429,00
			113	429,00
			11	429,00
28/01/2025	21:54:51,473	10		428,45
			10	428,45
			10	428,45
28/01/2025	21:54:41,127	70		428,10
			70	428,10
			70	428,10
28/01/2025	21:54:41,022	113		428,05
			113	428,05
			113	428,05
28/01/2025	21:54:13,889	1		427,75
			1	427,75
			1	427,75
28/01/2025	21:53:32,985	50		427,80
			50	427,80
			50	427,80
28/01/2025	21:52:27,321	1		427,75
			1	427,75
			1	427,75
28/01/2025	21:52:07,461	5		428,00
			5	428,00
			5	428,00
28/01/2025	21:51:19,451	2		427,75
			2	427,75
			2	427,75
28/01/2025	21:51:16,663	1		427,75
			1	427,75
			1	427,75
28/01/2025	21:51:01,327	7		427,60
			7	427,60
			7	427,60
28/01/2025	21:48:13,530	29		427,55
			29	427,55
			29	427,55
28/01/2025	21:47:15,402	5		427,55
			5	427,55
			5	427,55
28/01/2025	21:43:40,803	3		428,05
			3	428,05
			3	428,05
28/01/2025	21:42:01,250	5		428,00
			5	428,00
			5	428,00
28/01/2025	21:41:42,679	2		428,25
			2	428,25
			2	428,25
28/01/2025	21:40:16,409	10		428,50
			10	428,50
			10	428,50
28/01/2025	21:40:05,786	1		428,40
			1	428,40
			1	428,40
28/01/2025	21:39:24,733	1		428,50
			1	428,50
			1	428,50
28/01/2025	21:38:09,768	6		428,35
			6	428,35
			6	428,35
28/01/2025	21:36:44,933	6		428,55
			6	428,55
			6	428,55
28/01/2025	21:35:54,505	5		428,65
			5	428,65
			5	428,65
28/01/2025	21:35:48,614	5		428,50
			5	428,50
			5	428,50
28/01/2025	21:35:41,738	50		428,55
			50	428,55
			50	428,55
28/01/2025	21:35:30,611	4		428,80
			4	428,80
			4	428,80
28/01/2025	21:35:25,326	2		428,80
			2	428,80
			2	428,80
28/01/2025	21:35:06,673	5		428,50
			5	428,50
			5	428,50
28/01/2025	21:34:51,208	4		428,65
			4	428,65
			4	428,65
28/01/2025	21:34:18,499	129		428,35
			129	428,35
			129	428,35
28/01/2025	21:33:27,861	30		428,50
			30	428,50
			30	428,50
28/01/2025	21:33:15,367	30		428,70
			30	428,70
			30	428,70
28/01/2025	21:33:11,094	9		428,45
			9	428,45
			9	428,45
28/01/2025	21:33:05,845	2		428,45
			2	428,45
			2	428,45
28/01/2025	21:32:46,403	100		428,40
			100	428,40
			100	428,40
28/01/2025	21:32:07,931	2		428,40
			2	428,40
			2	428,40
28/01/2025	21:31:29,103	2		428,35
			2	428,35
			2	428,35
28/01/2025	21:31:19,791	10		427,95
			10	427,95
			10	427,95
28/01/2025	21:31:10,285	7		427,90
			7	427,90
			7	427,90
28/01/2025	21:30:03,288	1		427,95
			1	427,95
			1	427,95
28/01/2025	21:29:49,929	10		428,05
			10	428,05
			10	428,05
28/01/2025	21:29:37,438	80		427,85
			80	427,85
			80	427,85
28/01/2025	21:29:23,255	1		427,80
			1	427,80
			1	427,80
28/01/2025	21:29:02,802	53		427,85
			53	427,85
			53	427,85
28/01/2025	21:28:54,598	40		427,85
			40	427,85
			40	427,85
28/01/2025	21:28:13,037	75		427,80
			75	427,80
			75	427,80
28/01/2025	21:28:12,601	2		427,80
			2	427,80
			2	427,80
28/01/2025	21:27:43,298	10		428,00
			10	428,00
			10	428,00
28/01/2025	21:27:05,631	1		428,10
			1	428,10
			1	428,10
28/01/2025	21:27:05,160	22		428,10
			22	428,10
			22	428,10
28/01/2025	21:26:55,602	1		428,05
			1	428,05
			1	428,05
28/01/2025	21:26:41,952	5		428,20
			5	428,20
			5	428,20
28/01/2025	21:26:22,843	3		428,00
			3	428,00
			3	428,00
28/01/2025	21:24:24,093	10		428,40
			10	428,40
			10	428,40
28/01/2025	21:23:21,079	9		428,65
			9	428,65
			9	428,65
28/01/2025	21:22:58,078	5		428,65
			5	428,65
			5	428,65
28/01/2025	21:22:22,203	10		428,70
			10	428,70
			10	428,70
28/01/2025	21:22:18,368	5		428,55
			5	428,55
			5	428,55
28/01/2025	21:21:57,082	37		428,55
			37	428,55
			37	428,55
28/01/2025	21:21:34,314	5		428,70
			5	428,70
			5	428,70
28/01/2025	21:21:08,898	1		428,65
			1	428,65
			1	428,65
28/01/2025	21:20:58,147	24		428,80
			24	428,80
			24	428,80
28/01/2025	21:20:25,857	1		428,85
			1	428,85
			1	428,85
28/01/2025	21:19:24,342	2		428,85
			2	428,85
			2	428,85
28/01/2025	21:19:19,459	2		428,85
			2	428,85
			2	428,85
28/01/2025	21:19:10,248	1		429,00
			1	429,00
			1	429,00
28/01/2025	21:18:59,779	60		429,25
			60	429,25
			60	429,25
28/01/2025	21:17:57,777	1		429,30
			1	429,30
			1	429,30
28/01/2025	21:17:20,981	100		429,30
			100	429,30
			100	429,30
28/01/2025	21:17:17,116	18		429,30
			18	429,30
			18	429,30
28/01/2025	21:16:41,490	100		429,20
			100	429,20
			100	429,20
28/01/2025	21:16:02,421	2		429,20
			2	429,20
			2	429,20
28/01/2025	21:15:56,369	41		429,40
			41	429,40
			41	429,40
28/01/2025	21:15:51,603	5		429,40
			5	429,40
			5	429,40
28/01/2025	21:14:35,843	5		429,35
			5	429,35
			5	429,35
28/01/2025	21:14:15,362	50		429,30
			50	429,30
			50	429,30
28/01/2025	21:13:46,484	10		429,45
			10	429,45
			10	429,45
28/01/2025	21:12:51,938	4		429,45
			4	429,45
			4	429,45
28/01/2025	21:12:40,363	6		429,75
			6	429,75
			6	429,75
28/01/2025	21:11:32,626	3		429,40
			3	429,40
			3	429,40
28/01/2025	21:10:51,614	471		429,50
			450	429,50
			21	429,50
			471	429,50
28/01/2025	21:10:25,505	502		429,50
			500	429,50
			500	429,50
			2	429,50
			2	429,50
28/01/2025	21:09:15,976	500		429,50
			500	429,50
			500	429,50
28/01/2025	21:08:38,247	24		429,45
			24	429,45
			24	429,45
28/01/2025	21:07:04,332	2		429,45
			2	429,45
			2	429,45
28/01/2025	21:07:02,575	150		429,65
			150	429,65
			150	429,65
28/01/2025	21:07:00,647	2		429,45
			2	429,45
			2	429,45
28/01/2025	21:06:25,862	39		429,50
			39	429,50
			39	429,50
28/01/2025	21:05:52,794	5		429,40
			5	429,40
			5	429,40
28/01/2025	21:05:48,540	4		429,50
			4	429,50
			4	429,50
28/01/2025	21:05:37,633	55		429,50
			55	429,50
			55	429,50
28/01/2025	21:05:29,175	20		429,70
			20	429,70
			20	429,70
28/01/2025	21:04:07,177	5		429,75
			5	429,75
			5	429,75
28/01/2025	21:03:46,873	1		429,60
			1	429,60
			1	429,60
28/01/2025	21:03:12,307	4		429,75
			4	429,75
			4	429,75
28/01/2025	21:03:08,479	2		429,75
			2	429,75
			2	429,75
28/01/2025	21:01:01,132	65		429,50
			20	429,50
			8	429,50
			9	429,50
			65	429,50
			8	429,50
			20	429,50
28/01/2025	21:00:46,210	10		429,35
			10	429,35
			10	429,35
28/01/2025	21:00:12,716	2		429,45
			2	429,45
			2	429,45
28/01/2025	20:59:44,437	3		429,30
			3	429,30
			3	429,30
28/01/2025	20:59:40,823	1		429,35
			1	429,35
			1	429,35
28/01/2025	20:57:42,424	30		429,05
			30	429,05
			30	429,05
28/01/2025	20:57:19,554	6		429,05
			6	429,05
			6	429,05
28/01/2025	20:57:02,971	2		429,10
			2	429,10
			2	429,10
28/01/2025	20:56:17,937	8		429,45
			8	429,45
			8	429,45
28/01/2025	20:55:50,748	10		429,15
			10	429,15
			10	429,15
28/01/2025	20:55:10,126	5		429,10
			5	429,10
			5	429,10
28/01/2025	20:52:10,483	3		428,85
			3	428,85
			3	428,85
28/01/2025	20:52:06,059	10		428,95
			10	428,95
			10	428,95
28/01/2025	20:51:41,880	1		429,10
			1	429,10
			1	429,10
28/01/2025	20:51:41,125	64		428,90
			64	428,90
			64	428,90
28/01/2025	20:51:21,947	1		429,10
			1	429,10
			1	429,10
28/01/2025	20:51:16,649	73		429,00
			24	429,00
			40	429,00
			73	429,00
			9	429,00
28/01/2025	20:51:11,857	220		428,90
			220	428,90
			220	428,90
28/01/2025	20:51:02,306	10		429,00
			10	429,00
			10	429,00
28/01/2025	20:50:57,212	10		428,80
			10	428,80
			10	428,80
28/01/2025	20:49:14,607	499		429,00
			75	429,00
			60	429,00
			499	429,00
			104	429,00
			130	429,00
			50	429,00
			30	429,00
			50	429,00
28/01/2025	20:49:10,537	10		428,90
			10	428,90
			10	428,90
28/01/2025	20:49:09,726	28		428,85
			28	428,85
			28	428,85
28/01/2025	20:47:54,170	5		428,75
			5	428,75
			5	428,75
28/01/2025	20:46:32,954	4		428,75
			4	428,75
			4	428,75
28/01/2025	20:46:04,284	12		428,85
			12	428,85
			12	428,85
28/01/2025	20:45:59,984	3		428,85
			3	428,85
			3	428,85
28/01/2025	20:44:32,230	4		428,85
			4	428,85
			4	428,85
28/01/2025	20:44:21,115	1		428,75
			1	428,75
			1	428,75
28/01/2025	20:41:24,768	1		428,60
			1	428,60
			1	428,60
28/01/2025	20:41:05,275	2		428,55
			2	428,55
			2	428,55
28/01/2025	20:39:19,287	1		428,60
			1	428,60
			1	428,60
28/01/2025	20:38:41,664	10		428,55
			10	428,55
			10	428,55
28/01/2025	20:36:55,309	15		428,65
			15	428,65
			15	428,65
28/01/2025	20:36:03,469	4		428,60
			4	428,60
			4	428,60
28/01/2025	20:34:02,245	20		428,55
			20	428,55
			20	428,55
28/01/2025	20:33:53,423	4		428,60
			4	428,60
			4	428,60
28/01/2025	20:33:22,853	4		428,45
			4	428,45
			4	428,45
28/01/2025	20:33:15,763	50		428,35
			50	428,35
			50	428,35
28/01/2025	20:32:26,514	2		428,25
			2	428,25
			2	428,25
28/01/2025	20:32:19,853	20		428,25
			20	428,25
			20	428,25
28/01/2025	20:32:00,403	7		428,45
			7	428,45
			7	428,45
28/01/2025	20:30:40,582	4		428,55
			4	428,55
			4	428,55
28/01/2025	20:30:27,356	4		428,55
			4	428,55
			4	428,55
28/01/2025	20:29:17,958	1		428,40
			1	428,40
			1	428,40
28/01/2025	20:28:31,283	15		428,40
			15	428,40
			15	428,40
28/01/2025	20:27:54,413	5		428,50
			5	428,50
			5	428,50
28/01/2025	20:27:52,981	18		428,50
			7	428,50
			18	428,50
			11	428,50
28/01/2025	20:27:37,772	2		428,60
			2	428,60
			2	428,60
28/01/2025	20:27:07,716	100		428,35
			100	428,35
			100	428,35
28/01/2025	20:27:02,859	15		428,30
			15	428,30
			15	428,30
28/01/2025	20:26:49,921	79		428,20
			10	428,20
			79	428,20
			11	428,20
			10	428,20
			48	428,20
28/01/2025	20:26:00,596	5		427,90
			5	427,90
			5	427,90
28/01/2025	20:25:49,908	4		428,00
			4	428,00
			4	428,00
28/01/2025	20:25:39,283	135		427,85
			135	427,85
			135	427,85
28/01/2025	20:24:36,681	5		427,80
			5	427,80
			5	427,80
28/01/2025	20:23:37,801	10		427,90
			2	427,90
			8	427,90
			10	427,90
28/01/2025	20:22:54,725	24		428,05
			24	428,05
			24	428,05
28/01/2025	20:22:39,201	2		428,15
			2	428,15
			2	428,15
28/01/2025	20:22:22,496	15		428,05
			15	428,05
			15	428,05
28/01/2025	20:21:52,322	5		428,05
			5	428,05
			5	428,05
28/01/2025	20:21:48,329	3		427,95
			3	427,95
			3	427,95
28/01/2025	20:20:47,088	13		427,80
			13	427,80
			13	427,80
28/01/2025	20:20:10,600	38		427,90
			38	427,90
			38	427,90
28/01/2025	20:19:12,953	10		427,90
			10	427,90
			10	427,90
28/01/2025	20:18:31,981	35		427,90
			35	427,90
			35	427,90
28/01/2025	20:18:29,941	70		427,80
			70	427,80
			70	427,80
28/01/2025	20:18:16,183	15		427,85
			15	427,85
			15	427,85
28/01/2025	20:18:13,317	15		427,75
			15	427,75
			15	427,75
28/01/2025	20:18:02,128	12		427,70
			12	427,70
			12	427,70
28/01/2025	20:17:54,308	3		428,00
			3	428,00
			3	428,00
28/01/2025	20:17:50,474	10		427,75
			10	427,75
			10	427,75
28/01/2025	20:16:52,071	1		427,85
			1	427,85
			1	427,85
28/01/2025	20:16:46,959	7		427,75
			7	427,75
			7	427,75
28/01/2025	20:15:52,866	3		427,90
			3	427,90
			3	427,90
28/01/2025	20:15:34,846	15		427,80
			15	427,80
			15	427,80
28/01/2025	20:15:33,256	19		427,50
			19	427,50
			19	427,50
28/01/2025	20:15:19,140	3		427,30
			3	427,30
			3	427,30
28/01/2025	20:14:39,367	1		427,05
			1	427,05
			1	427,05
28/01/2025	20:14:28,661	4		427,25
			4	427,25
			4	427,25
28/01/2025	20:14:20,594	3		427,05
			3	427,05
			3	427,05
28/01/2025	20:12:10,303	12		426,95
			12	426,95
			12	426,95
28/01/2025	20:11:49,584	1		427,10
			1	427,10
			1	427,10
28/01/2025	20:11:20,108	7		427,10
			7	427,10
			7	427,10
28/01/2025	20:10:35,713	3		427,10
			3	427,10
			3	427,10
28/01/2025	20:10:15,372	8		427,20
			8	427,20
			8	427,20
28/01/2025	20:07:49,906	25		427,00
			25	427,00
			25	427,00
28/01/2025	20:07:38,889	3		427,20
			3	427,20
			3	427,20
28/01/2025	20:07:30,713	5		427,00
			5	427,00
			5	427,00
28/01/2025	20:07:15,057	100		426,85
			100	426,85
			100	426,85
28/01/2025	20:05:56,363	7		427,20
			7	427,20
			7	427,20
28/01/2025	20:04:44,928	50		427,45
			50	427,45
			50	427,45
28/01/2025	20:04:33,286	50		427,30
			50	427,30
			50	427,30
28/01/2025	20:04:23,337	1		427,30
			1	427,30
			1	427,30
28/01/2025	20:04:19,260	5		427,55
			5	427,55
			5	427,55
28/01/2025	20:04:14,711	3		427,55
			3	427,55
			3	427,55
28/01/2025	20:03:32,646	4		427,50
			4	427,50
			4	427,50
28/01/2025	20:03:13,826	8		427,55
			8	427,55
			8	427,55
28/01/2025	20:02:43,513	18		427,70
			18	427,70
			18	427,70
28/01/2025	20:02:40,164	5		427,45
			5	427,45
			5	427,45
28/01/2025	20:01:38,496	13		427,20
			13	427,20
			13	427,20
28/01/2025	20:00:44,884	5		427,30
			5	427,30
			5	427,30
28/01/2025	20:00:18,574	10		427,20
			10	427,20
			10	427,20
28/01/2025	19:59:30,301	7		427,40
			6	427,40
			1	427,40
			7	427,40
28/01/2025	19:59:19,586	20		427,20
			20	427,20
			20	427,20
28/01/2025	19:59:12,170	5		427,10
			5	427,10
			5	427,10
28/01/2025	19:58:02,422	2		427,20
			2	427,20
			2	427,20
28/01/2025	19:57:29,728	1		427,40
			1	427,40
			1	427,40
28/01/2025	19:56:34,097	7		427,25
			7	427,25
			7	427,25
28/01/2025	19:55:48,434	9		427,10
			9	427,10
			9	427,10
28/01/2025	19:55:44,200	12		427,40
			12	427,40
			12	427,40
28/01/2025	19:54:45,214	8		427,35
			8	427,35
			8	427,35
28/01/2025	19:54:35,132	10		427,45
			10	427,45
			10	427,45
28/01/2025	19:54:28,112	4		427,65
			4	427,65
			4	427,65
28/01/2025	19:54:27,382	100		427,45
			100	427,45
			100	427,45
28/01/2025	19:54:15,712	50		427,60
			50	427,60
			50	427,60
28/01/2025	19:53:47,368	1		427,65
			1	427,65
			1	427,65
28/01/2025	19:52:44,794	10		427,80
			10	427,80
			10	427,80
28/01/2025	19:52:19,458	3		427,55
			3	427,55
			3	427,55
28/01/2025	19:51:33,178	70		427,60
			70	427,60
			70	427,60
28/01/2025	19:50:15,352	23		427,85
			23	427,85
			23	427,85
28/01/2025	19:50:13,361	29		427,70
			29	427,70
			29	427,70
28/01/2025	19:49:53,241	10		427,55
			10	427,55
			10	427,55
28/01/2025	19:49:29,791	41		427,65
			41	427,65
			41	427,65
28/01/2025	19:49:10,896	9		427,45
			9	427,45
			9	427,45
28/01/2025	19:49:06,417	5		427,65
			5	427,65
			5	427,65
28/01/2025	19:48:41,720	5		427,55
			5	427,55
			5	427,55
28/01/2025	19:48:15,525	1		427,70
			1	427,70
			1	427,70
28/01/2025	19:47:33,655	8		427,60
			8	427,60
			8	427,60
28/01/2025	19:47:27,930	3		427,60
			3	427,60
			3	427,60
28/01/2025	19:47:06,686	25		427,70
			25	427,70
			25	427,70
28/01/2025	19:47:01,191	45		427,80
			45	427,80
			45	427,80
28/01/2025	19:46:41,039	1		427,70
			1	427,70
			1	427,70
28/01/2025	19:46:16,797	10		427,60
			10	427,60
			10	427,60
28/01/2025	19:46:10,813	1		427,60
			1	427,60
			1	427,60
28/01/2025	19:45:01,741	7		427,90
			7	427,90
			7	427,90
28/01/2025	19:44:45,003	5		427,95
			5	427,95
			5	427,95
28/01/2025	19:42:50,910	5		427,60
			5	427,60
			5	427,60
28/01/2025	19:42:11,067	3		427,75
			3	427,75
			3	427,75
28/01/2025	19:41:49,912	1		427,65
			1	427,65
			1	427,65
28/01/2025	19:41:25,361	100		427,55
			100	427,55
			100	427,55
28/01/2025	19:41:00,476	12		427,70
			12	427,70
			12	427,70
28/01/2025	19:40:49,274	14		427,55
			14	427,55
			14	427,55
28/01/2025	19:40:35,002	6		427,50
			6	427,50
			6	427,50
28/01/2025	19:40:27,155	6		427,70
			6	427,70
			6	427,70
28/01/2025	19:39:51,746	23		427,50
			23	427,50
			23	427,50
28/01/2025	19:39:17,404	5		427,40
			5	427,40
			5	427,40
28/01/2025	19:37:45,028	3		427,55
			3	427,55
			3	427,55
28/01/2025	19:36:09,117	120		427,65
			120	427,65
			120	427,65
28/01/2025	19:35:29,414	105		427,50
			105	427,50
			105	427,50
28/01/2025	19:35:24,130	10		427,50
			10	427,50
			10	427,50
28/01/2025	19:35:18,105	4		427,35
			4	427,35
			4	427,35
28/01/2025	19:34:45,583	118		427,30
			118	427,30
			118	427,30
28/01/2025	19:34:28,188	15		427,35
			15	427,35
			15	427,35
28/01/2025	19:33:19,484	3		427,35
			3	427,35
			3	427,35
28/01/2025	19:32:42,435	2		427,15
			2	427,15
			2	427,15
28/01/2025	19:31:30,743	1		427,50
			1	427,50
			1	427,50
28/01/2025	19:31:19,791	1		427,25
			1	427,25
			1	427,25
28/01/2025	19:30:52,476	55		427,30
			55	427,30
			55	427,30
28/01/2025	19:30:43,514	50		427,55
			50	427,55
			50	427,55
28/01/2025	19:29:51,994	10		427,45
			10	427,45
			10	427,45
28/01/2025	19:28:44,571	2		427,55
			2	427,55
			2	427,55
28/01/2025	19:27:51,996	2		427,45
			2	427,45
			2	427,45
28/01/2025	19:27:25,423	3		427,40
			3	427,40
			3	427,40
28/01/2025	19:27:04,387	1		427,40
			1	427,40
			1	427,40
28/01/2025	19:26:46,956	1		427,30
			1	427,30
			1	427,30
28/01/2025	19:26:38,257	65		427,25
			65	427,25
			65	427,25
28/01/2025	19:26:10,687	70		427,30
			70	427,30
			70	427,30
28/01/2025	19:25:41,928	5		427,60
			5	427,60
			5	427,60
28/01/2025	19:24:28,943	2		427,35
			2	427,35
			2	427,35
28/01/2025	19:24:23,549	13		427,40
			13	427,40
			13	427,40
28/01/2025	19:23:57,650	10		427,45
			10	427,45
			10	427,45
28/01/2025	19:23:42,956	1		427,65
			1	427,65
			1	427,65
28/01/2025	19:23:02,842	5		427,55
			5	427,55
			5	427,55
28/01/2025	19:22:51,623	10		427,55
			10	427,55
			10	427,55
28/01/2025	19:22:32,279	218		427,60
			8	427,60
			200	427,60
			218	427,60
			10	427,60
28/01/2025	19:20:29,453	500		427,25
			500	427,25
			500	427,25
28/01/2025	19:20:29,337	4		427,25
			4	427,25
			4	427,25
28/01/2025	19:17:29,140	5		427,95
			5	427,95
			5	427,95
28/01/2025	19:16:58,920	25		428,15
			25	428,15
			25	428,15
28/01/2025	19:16:45,827	130		428,10
			130	428,10
			130	428,10
28/01/2025	19:16:30,980	25		427,95
			25	427,95
			25	427,95
28/01/2025	19:16:10,024	292		428,00
			12	428,00
			14	428,00
			5	428,00
			200	428,00
			40	428,00
			10	428,00
			10	428,00
			292	428,00
			1	428,00
28/01/2025	19:15:51,259	4		427,90
			4	427,90
			4	427,90
28/01/2025	19:15:27,041	4		427,65
			4	427,65
			4	427,65
28/01/2025	19:15:02,245	1		427,75
			1	427,75
			1	427,75
28/01/2025	19:14:47,402	1		427,75
			1	427,75
			1	427,75
28/01/2025	19:14:39,327	1		427,75
			1	427,75
			1	427,75
28/01/2025	19:14:37,248	20		427,60
			20	427,60
			20	427,60
28/01/2025	19:13:59,819	2		427,65
			2	427,65
			2	427,65
28/01/2025	19:13:59,001	29		427,40
			29	427,40
			29	427,40
28/01/2025	19:13:44,280	4		427,65
			4	427,65
			4	427,65
28/01/2025	19:13:31,568	7		427,75
			7	427,75
			7	427,75
28/01/2025	19:12:58,920	11		427,60
			11	427,60
			11	427,60
28/01/2025	19:12:47,455	7		427,65
			7	427,65
			7	427,65
28/01/2025	19:11:56,138	1		427,50
			1	427,50
			1	427,50
28/01/2025	19:11:52,917	2		427,70
			2	427,70
			2	427,70
28/01/2025	19:11:25,377	2		427,70
			2	427,70
			2	427,70
28/01/2025	19:10:28,885	8		427,50
			8	427,50
			8	427,50
28/01/2025	19:10:02,857	11		427,60
			11	427,60
			11	427,60
28/01/2025	19:09:41,764	1		427,65
			1	427,65
			1	427,65
28/01/2025	19:09:23,368	40		427,60
			40	427,60
			11	427,60
			29	427,60
28/01/2025	19:08:02,347	118		427,35
			118	427,35
			118	427,35
28/01/2025	19:07:13,051	15		427,50
			15	427,50
			15	427,50
28/01/2025	19:06:30,725	2		427,35
			2	427,35
			2	427,35
28/01/2025	19:06:25,662	10		427,25
			10	427,25
			10	427,25
28/01/2025	19:06:21,096	5		427,25
			5	427,25
			5	427,25
28/01/2025	19:06:20,764	2		427,35
			2	427,35
			2	427,35
28/01/2025	19:06:14,106	10		427,30
			10	427,30
			10	427,30
28/01/2025	19:05:00,955	40		427,20
			40	427,20
			20	427,20
			20	427,20
28/01/2025	19:04:28,313	20		427,15
			20	427,15
			20	427,15
28/01/2025	19:04:24,625	7		427,00
			7	427,00
			7	427,00
28/01/2025	19:04:12,479	5		427,15
			5	427,15
			5	427,15
28/01/2025	19:04:07,374	15		427,10
			15	427,10
			15	427,10

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: 123,28 / Vente: 123,34
Volume: 2 482 809
+9,06%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
28/01/2025 @ 22:00:00

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