MicroStrategy Inc.
- Informations
- Dernièr
- Négocier des titres
3516
2751
374,30
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 26/11/2024 | 17:48:10,606 | 100 | 374,30 | |
| 100 | 374,30 | |||
| 100 | 374,30 | |||
| 26/11/2024 | 17:48:08,190 | 10 | 374,40 | |
| 10 | 374,40 | |||
| 10 | 374,40 | |||
| 26/11/2024 | 17:47:25,215 | 11 | 374,00 | |
| 11 | 374,00 | |||
| 11 | 374,00 | |||
| 26/11/2024 | 17:47:00,038 | 20 | 376,60 | |
| 20 | 376,60 | |||
| 20 | 376,60 | |||
| 26/11/2024 | 17:46:56,704 | 200 | 374,80 | |
| 200 | 374,80 | |||
| 200 | 374,80 | |||
| 26/11/2024 | 17:46:22,737 | 10 | 377,60 | |
| 10 | 377,60 | |||
| 10 | 377,60 | |||
| 26/11/2024 | 17:46:16,440 | 6 | 377,50 | |
| 6 | 377,50 | |||
| 6 | 377,50 | |||
| 26/11/2024 | 17:46:13,130 | 10 | 378,90 | |
| 10 | 378,90 | |||
| 10 | 378,90 | |||
| 26/11/2024 | 17:46:00,408 | 60 | 378,60 | |
| 60 | 378,60 | |||
| 60 | 378,60 | |||
| 26/11/2024 | 17:45:58,195 | 8 | 378,00 | |
| 8 | 378,00 | |||
| 8 | 378,00 | |||
| 26/11/2024 | 17:45:52,089 | 10 | 379,20 | |
| 10 | 379,20 | |||
| 10 | 379,20 | |||
| 26/11/2024 | 17:45:51,959 | 100 | 378,20 | |
| 100 | 378,20 | |||
| 100 | 378,20 | |||
| 26/11/2024 | 17:45:30,812 | 2 | 377,30 | |
| 2 | 377,30 | |||
| 2 | 377,30 | |||
| 26/11/2024 | 17:45:26,285 | 13 | 377,30 | |
| 13 | 377,30 | |||
| 13 | 377,30 | |||
| 26/11/2024 | 17:45:08,271 | 9 | 377,30 | |
| 9 | 377,30 | |||
| 9 | 377,30 | |||
| 26/11/2024 | 17:45:05,211 | 15 | 377,30 | |
| 15 | 377,30 | |||
| 15 | 377,30 | |||
| 26/11/2024 | 17:44:53,191 | 1 | 377,30 | |
| 1 | 377,30 | |||
| 1 | 377,30 | |||
| 26/11/2024 | 17:44:45,141 | 5 | 377,30 | |
| 5 | 377,30 | |||
| 5 | 377,30 | |||
| 26/11/2024 | 17:44:44,188 | 1 | 377,30 | |
| 1 | 377,30 | |||
| 1 | 377,30 | |||
| 26/11/2024 | 17:44:43,680 | 25 | 376,10 | |
| 25 | 376,10 | |||
| 25 | 376,10 | |||
| 26/11/2024 | 17:44:38,208 | 191 | 376,10 | |
| 55 | 376,10 | |||
| 50 | 376,10 | |||
| 100 | 376,10 | |||
| 40 | 376,10 | |||
| 23 | 376,10 | |||
| 1 | 376,10 | |||
| 113 | 376,10 | |||
| 26/11/2024 | 17:43:48,354 | 150 | 374,10 | |
| 150 | 374,10 | |||
| 150 | 374,10 | |||
| 26/11/2024 | 17:43:40,010 | 11 | 374,90 | |
| 11 | 374,90 | |||
| 11 | 374,90 | |||
| 26/11/2024 | 17:42:56,991 | 83 | 372,00 | |
| 7 | 372,00 | |||
| 83 | 372,00 | |||
| 76 | 372,00 | |||
| 26/11/2024 | 17:42:52,934 | 2 | 372,50 | |
| 2 | 372,50 | |||
| 2 | 372,50 | |||
| 26/11/2024 | 17:42:38,380 | 15 | 371,90 | |
| 15 | 371,90 | |||
| 15 | 371,90 | |||
| 26/11/2024 | 17:42:26,812 | 20 | 372,60 | |
| 8 | 372,60 | |||
| 12 | 372,60 | |||
| 20 | 372,60 | |||
| 26/11/2024 | 17:42:13,879 | 350 | 370,70 | |
| 350 | 370,70 | |||
| 350 | 370,70 | |||
| 26/11/2024 | 17:42:09,270 | 8 | 371,80 | |
| 8 | 371,80 | |||
| 8 | 371,80 | |||
| 26/11/2024 | 17:41:35,264 | 50 | 370,50 | |
| 50 | 370,50 | |||
| 50 | 370,50 | |||
| 26/11/2024 | 17:41:31,213 | 35 | 370,40 | |
| 35 | 370,40 | |||
| 35 | 370,40 | |||
| 26/11/2024 | 17:41:08,538 | 1 | 370,40 | |
| 1 | 370,40 | |||
| 1 | 370,40 | |||
| 26/11/2024 | 17:40:15,630 | 5 | 370,20 | |
| 5 | 370,20 | |||
| 5 | 370,20 | |||
| 26/11/2024 | 17:39:20,694 | 5 | 370,70 | |
| 5 | 370,70 | |||
| 5 | 370,70 | |||
| 26/11/2024 | 17:39:15,221 | 2 | 370,80 | |
| 2 | 370,80 | |||
| 2 | 370,80 | |||
| 26/11/2024 | 17:39:09,768 | 6 | 370,80 | |
| 6 | 370,80 | |||
| 6 | 370,80 | |||
| 26/11/2024 | 17:39:04,645 | 50 | 370,80 | |
| 50 | 370,80 | |||
| 50 | 370,80 | |||
| 26/11/2024 | 17:38:56,138 | 1 | 370,90 | |
| 1 | 370,90 | |||
| 1 | 370,90 | |||
| 26/11/2024 | 17:38:31,790 | 100 | 370,70 | |
| 100 | 370,70 | |||
| 100 | 370,70 | |||
| 26/11/2024 | 17:38:03,051 | 1 | 370,00 | |
| 1 | 370,00 | |||
| 1 | 370,00 | |||
| 26/11/2024 | 17:37:55,814 | 3 | 368,10 | |
| 3 | 368,10 | |||
| 3 | 368,10 | |||
| 26/11/2024 | 17:37:51,310 | 5 | 369,10 | |
| 5 | 369,10 | |||
| 5 | 369,10 | |||
| 26/11/2024 | 17:37:39,049 | 8 | 369,80 | |
| 8 | 369,80 | |||
| 8 | 369,80 | |||
| 26/11/2024 | 17:37:09,747 | 10 | 370,50 | |
| 10 | 370,50 | |||
| 10 | 370,50 | |||
| 26/11/2024 | 17:36:34,423 | 9 | 371,90 | |
| 9 | 371,90 | |||
| 9 | 371,90 | |||
| 26/11/2024 | 17:36:17,562 | 1 | 371,90 | |
| 1 | 371,90 | |||
| 1 | 371,90 | |||
| 26/11/2024 | 17:35:55,929 | 20 | 371,20 | |
| 20 | 371,20 | |||
| 20 | 371,20 | |||
| 26/11/2024 | 17:35:50,646 | 5 | 371,90 | |
| 5 | 371,90 | |||
| 5 | 371,90 | |||
| 26/11/2024 | 17:35:39,341 | 1 | 371,90 | |
| 1 | 371,90 | |||
| 1 | 371,90 | |||
| 26/11/2024 | 17:35:34,111 | 20 | 372,00 | |
| 20 | 372,00 | |||
| 20 | 372,00 | |||
| 26/11/2024 | 17:35:12,221 | 1 | 372,60 | |
| 1 | 372,60 | |||
| 1 | 372,60 | |||
| 26/11/2024 | 17:35:09,296 | 50 | 372,90 | |
| 50 | 372,90 | |||
| 50 | 372,90 | |||
| 26/11/2024 | 17:35:01,476 | 1 | 373,00 | |
| 1 | 373,00 | |||
| 1 | 373,00 | |||
| 26/11/2024 | 17:34:57,766 | 7 | 373,00 | |
| 7 | 373,00 | |||
| 7 | 373,00 | |||
| 26/11/2024 | 17:34:42,056 | 13 | 373,10 | |
| 13 | 373,10 | |||
| 13 | 373,10 | |||
| 26/11/2024 | 17:33:42,177 | 3 | 371,80 | |
| 3 | 371,80 | |||
| 3 | 371,80 | |||
| 26/11/2024 | 17:33:38,071 | 190 | 371,80 | |
| 190 | 371,80 | |||
| 190 | 371,80 | |||
| 26/11/2024 | 17:33:22,879 | 5 | 372,00 | |
| 5 | 372,00 | |||
| 5 | 372,00 | |||
| 26/11/2024 | 17:33:20,947 | 30 | 371,70 | |
| 30 | 371,70 | |||
| 30 | 371,70 | |||
| 26/11/2024 | 17:32:55,360 | 30 | 372,20 | |
| 30 | 372,20 | |||
| 30 | 372,20 | |||
| 26/11/2024 | 17:32:51,208 | 4 | 372,20 | |
| 4 | 372,20 | |||
| 4 | 372,20 | |||
| 26/11/2024 | 17:32:37,222 | 6 | 371,70 | |
| 6 | 371,70 | |||
| 6 | 371,70 | |||
| 26/11/2024 | 17:32:30,004 | 276 | 372,90 | |
| 276 | 372,90 | |||
| 276 | 372,90 | |||
| 26/11/2024 | 17:32:19,751 | 3 | 372,90 | |
| 3 | 372,90 | |||
| 3 | 372,90 | |||
| 26/11/2024 | 17:31:50,095 | 9 | 371,10 | |
| 9 | 371,10 | |||
| 9 | 371,10 | |||
| 26/11/2024 | 17:31:44,040 | 3 | 371,10 | |
| 3 | 371,10 | |||
| 3 | 371,10 | |||
| 26/11/2024 | 17:31:28,376 | 10 | 372,10 | |
| 10 | 372,10 | |||
| 10 | 372,10 | |||
| 26/11/2024 | 17:31:11,567 | 17 | 372,40 | |
| 17 | 372,40 | |||
| 17 | 372,40 | |||
| 26/11/2024 | 17:30:59,583 | 4 | 371,00 | |
| 4 | 371,00 | |||
| 4 | 371,00 | |||
| 26/11/2024 | 17:30:39,546 | 1 | 370,30 | |
| 1 | 370,30 | |||
| 1 | 370,30 | |||
| 26/11/2024 | 17:30:32,897 | 150 | 370,90 | |
| 150 | 370,90 | |||
| 150 | 370,90 | |||
| 26/11/2024 | 17:30:27,768 | 21 | 370,00 | |
| 21 | 370,00 | |||
| 21 | 370,00 | |||
| 26/11/2024 | 17:30:26,892 | 300 | 370,00 | |
| 300 | 370,00 | |||
| 300 | 370,00 | |||
| 26/11/2024 | 17:29:54,142 | 600 | 370,00 | |
| 600 | 370,00 | |||
| 600 | 370,00 | |||
| 26/11/2024 | 17:29:52,792 | 54 | 370,00 | |
| 54 | 370,00 | |||
| 54 | 370,00 | |||
| 26/11/2024 | 17:29:47,921 | 15 | 369,90 | |
| 15 | 369,90 | |||
| 15 | 369,90 | |||
| 26/11/2024 | 17:29:43,230 | 25 | 370,00 | |
| 25 | 370,00 | |||
| 25 | 370,00 | |||
| 26/11/2024 | 17:29:30,479 | 1 | 370,90 | |
| 1 | 370,90 | |||
| 1 | 370,90 | |||
| 26/11/2024 | 17:29:28,270 | 20 | 370,90 | |
| 20 | 370,90 | |||
| 20 | 370,90 | |||
| 26/11/2024 | 17:29:25,724 | 32 | 371,30 | |
| 32 | 371,30 | |||
| 32 | 371,30 | |||
| 26/11/2024 | 17:29:13,027 | 80 | 371,60 | |
| 80 | 371,60 | |||
| 80 | 371,60 | |||
| 26/11/2024 | 17:29:12,464 | 25 | 371,10 | |
| 25 | 371,10 | |||
| 25 | 371,10 | |||
| 26/11/2024 | 17:28:43,089 | 5 | 371,30 | |
| 5 | 371,30 | |||
| 5 | 371,30 | |||
| 26/11/2024 | 17:28:34,539 | 19 | 371,50 | |
| 19 | 371,50 | |||
| 19 | 371,50 | |||
| 26/11/2024 | 17:28:18,870 | 28 | 371,10 | |
| 28 | 371,10 | |||
| 28 | 371,10 | |||
| 26/11/2024 | 17:28:11,489 | 8 | 370,00 | |
| 8 | 370,00 | |||
| 8 | 370,00 | |||
| 26/11/2024 | 17:28:06,163 | 3 | 369,90 | |
| 3 | 369,90 | |||
| 3 | 369,90 | |||
| 26/11/2024 | 17:28:01,757 | 7 | 368,30 | |
| 7 | 368,30 | |||
| 7 | 368,30 | |||
| 26/11/2024 | 17:27:33,021 | 3 | 368,40 | |
| 3 | 368,40 | |||
| 3 | 368,40 | |||
| 26/11/2024 | 17:27:32,371 | 5 | 369,00 | |
| 5 | 369,00 | |||
| 5 | 369,00 | |||
| 26/11/2024 | 17:27:16,799 | 10 | 367,70 | |
| 10 | 367,70 | |||
| 10 | 367,70 | |||
| 26/11/2024 | 17:27:03,731 | 7 | 368,50 | |
| 7 | 368,50 | |||
| 7 | 368,50 | |||
| 26/11/2024 | 17:26:56,349 | 1 | 368,30 | |
| 1 | 368,30 | |||
| 1 | 368,30 | |||
| 26/11/2024 | 17:26:56,259 | 3 | 368,80 | |
| 3 | 368,80 | |||
| 3 | 368,80 | |||
| 26/11/2024 | 17:26:47,900 | 5 | 368,70 | |
| 5 | 368,70 | |||
| 5 | 368,70 | |||
| 26/11/2024 | 17:26:45,811 | 27 | 369,70 | |
| 27 | 369,70 | |||
| 27 | 369,70 | |||
| 26/11/2024 | 17:26:38,785 | 11 | 369,20 | |
| 11 | 369,20 | |||
| 11 | 369,20 | |||
| 26/11/2024 | 17:26:36,229 | 25 | 369,20 | |
| 25 | 369,20 | |||
| 25 | 369,20 | |||
| 26/11/2024 | 17:26:19,179 | 100 | 368,70 | |
| 100 | 368,70 | |||
| 100 | 368,70 | |||
| 26/11/2024 | 17:26:18,171 | 10 | 368,60 | |
| 10 | 368,60 | |||
| 10 | 368,60 | |||
| 26/11/2024 | 17:26:14,315 | 6 | 368,70 | |
| 6 | 368,70 | |||
| 6 | 368,70 | |||
| 26/11/2024 | 17:26:02,982 | 10 | 368,00 | |
| 10 | 368,00 | |||
| 10 | 368,00 | |||
| 26/11/2024 | 17:25:15,336 | 9 | 367,20 | |
| 9 | 367,20 | |||
| 9 | 367,20 | |||
| 26/11/2024 | 17:25:08,205 | 1 | 367,70 | |
| 1 | 367,70 | |||
| 1 | 367,70 | |||
| 26/11/2024 | 17:24:44,607 | 2 | 367,00 | |
| 2 | 367,00 | |||
| 2 | 367,00 | |||
| 26/11/2024 | 17:24:42,259 | 13 | 368,10 | |
| 13 | 368,10 | |||
| 13 | 368,10 | |||
| 26/11/2024 | 17:24:36,530 | 2 | 368,10 | |
| 2 | 368,10 | |||
| 2 | 368,10 | |||
| 26/11/2024 | 17:24:29,624 | 1 | 368,30 | |
| 1 | 368,30 | |||
| 1 | 368,30 | |||
| 26/11/2024 | 17:24:22,080 | 12 | 367,00 | |
| 12 | 367,00 | |||
| 12 | 367,00 | |||
| 26/11/2024 | 17:24:11,449 | 5 | 366,90 | |
| 5 | 366,90 | |||
| 5 | 366,90 | |||
| 26/11/2024 | 17:24:03,481 | 4 | 366,70 | |
| 4 | 366,70 | |||
| 4 | 366,70 | |||
| 26/11/2024 | 17:23:48,744 | 50 | 366,50 | |
| 50 | 366,50 | |||
| 50 | 366,50 | |||
| 26/11/2024 | 17:23:46,885 | 1 | 367,00 | |
| 1 | 367,00 | |||
| 1 | 367,00 | |||
| 26/11/2024 | 17:23:24,056 | 1 000 | 364,30 | |
| 1 000 | 364,30 | |||
| 1 000 | 364,30 | |||
| 26/11/2024 | 17:22:52,623 | 15 | 365,70 | |
| 15 | 365,70 | |||
| 15 | 365,70 | |||
| 26/11/2024 | 17:22:49,335 | 5 | 366,00 | |
| 5 | 366,00 | |||
| 5 | 366,00 | |||
| 26/11/2024 | 17:22:43,553 | 3 | 366,10 | |
| 3 | 366,10 | |||
| 3 | 366,10 | |||
| 26/11/2024 | 17:22:00,746 | 500 | 364,20 | |
| 7 | 364,20 | |||
| 493 | 364,20 | |||
| 500 | 364,20 | |||
| 26/11/2024 | 17:21:53,361 | 30 | 366,00 | |
| 30 | 366,00 | |||
| 30 | 366,00 | |||
| 26/11/2024 | 17:21:50,489 | 65 | 366,10 | |
| 65 | 366,10 | |||
| 65 | 366,10 | |||
| 26/11/2024 | 17:21:42,592 | 23 | 366,30 | |
| 23 | 366,30 | |||
| 23 | 366,30 | |||
| 26/11/2024 | 17:21:34,981 | 30 | 365,70 | |
| 30 | 365,70 | |||
| 30 | 365,70 | |||
| 26/11/2024 | 17:21:21,664 | 20 | 366,10 | |
| 20 | 366,10 | |||
| 20 | 366,10 | |||
| 26/11/2024 | 17:21:02,065 | 25 | 365,80 | |
| 25 | 365,80 | |||
| 25 | 365,80 | |||
| 26/11/2024 | 17:20:57,115 | 1 | 366,20 | |
| 1 | 366,20 | |||
| 1 | 366,20 | |||
| 26/11/2024 | 17:20:41,863 | 5 | 365,70 | |
| 5 | 365,70 | |||
| 5 | 365,70 | |||
| 26/11/2024 | 17:20:38,689 | 122 | 364,10 | |
| 122 | 364,10 | |||
| 122 | 364,10 | |||
| 26/11/2024 | 17:20:36,070 | 5 | 365,60 | |
| 5 | 365,60 | |||
| 5 | 365,60 | |||
| 26/11/2024 | 17:20:22,572 | 13 | 364,90 | |
| 13 | 364,90 | |||
| 13 | 364,90 | |||
| 26/11/2024 | 17:20:16,167 | 3 | 364,80 | |
| 3 | 364,80 | |||
| 3 | 364,80 | |||
| 26/11/2024 | 17:20:15,318 | 3 | 364,80 | |
| 3 | 364,80 | |||
| 3 | 364,80 | |||
| 26/11/2024 | 17:20:14,824 | 4 | 364,80 | |
| 4 | 364,80 | |||
| 4 | 364,80 | |||
| 26/11/2024 | 17:20:00,343 | 50 | 363,40 | |
| 50 | 363,40 | |||
| 50 | 363,40 | |||
| 26/11/2024 | 17:19:35,500 | 6 | 364,30 | |
| 6 | 364,30 | |||
| 6 | 364,30 | |||
| 26/11/2024 | 17:19:23,169 | 110 | 362,90 | |
| 110 | 362,90 | |||
| 110 | 362,90 | |||
| 26/11/2024 | 17:19:19,114 | 200 | 362,90 | |
| 200 | 362,90 | |||
| 200 | 362,90 | |||
| 26/11/2024 | 17:19:11,606 | 70 | 364,30 | |
| 70 | 364,30 | |||
| 70 | 364,30 | |||
| 26/11/2024 | 17:18:49,329 | 125 | 362,30 | |
| 125 | 362,30 | |||
| 10 | 362,30 | |||
| 115 | 362,30 | |||
| 26/11/2024 | 17:18:47,355 | 151 | 363,00 | |
| 151 | 363,00 | |||
| 150 | 363,00 | |||
| 1 | 363,00 | |||
| 26/11/2024 | 17:18:36,066 | 650 | 363,10 | |
| 650 | 363,10 | |||
| 645 | 363,10 | |||
| 5 | 363,10 | |||
| 26/11/2024 | 17:18:24,431 | 315 | 362,40 | |
| 20 | 362,40 | |||
| 95 | 362,40 | |||
| 200 | 362,40 | |||
| 315 | 362,40 | |||
| 26/11/2024 | 17:18:13,053 | 125 | 362,40 | |
| 2 | 362,40 | |||
| 2 | 362,40 | |||
| 121 | 362,40 | |||
| 125 | 362,40 | |||
| 26/11/2024 | 17:17:56,484 | 3 | 364,00 | |
| 3 | 364,00 | |||
| 3 | 364,00 | |||
| 26/11/2024 | 17:17:52,388 | 10 | 364,60 | |
| 10 | 364,60 | |||
| 10 | 364,60 | |||
| 26/11/2024 | 17:17:21,031 | 250 | 361,60 | |
| 250 | 361,60 | |||
| 230 | 361,60 | |||
| 20 | 361,60 | |||
| 26/11/2024 | 17:16:22,398 | 10 | 358,90 | |
| 10 | 358,90 | |||
| 10 | 358,90 | |||
| 26/11/2024 | 17:16:18,577 | 2 | 358,10 | |
| 2 | 358,10 | |||
| 2 | 358,10 | |||
| 26/11/2024 | 17:16:14,927 | 3 | 357,80 | |
| 3 | 357,80 | |||
| 3 | 357,80 | |||
| 26/11/2024 | 17:16:14,373 | 10 | 357,60 | |
| 10 | 357,60 | |||
| 10 | 357,60 | |||
| 26/11/2024 | 17:15:39,002 | 15 | 356,60 | |
| 15 | 356,60 | |||
| 15 | 356,60 | |||
| 26/11/2024 | 17:15:29,279 | 10 | 357,40 | |
| 10 | 357,40 | |||
| 10 | 357,40 | |||
| 26/11/2024 | 17:15:01,301 | 500 | 356,60 | |
| 458 | 356,60 | |||
| 20 | 356,60 | |||
| 500 | 356,60 | |||
| 13 | 356,60 | |||
| 2 | 356,60 | |||
| 7 | 356,60 | |||
| 26/11/2024 | 17:14:58,676 | 100 | 357,60 | |
| 100 | 357,60 | |||
| 100 | 357,60 | |||
| 26/11/2024 | 17:14:53,537 | 1 | 357,90 | |
| 1 | 357,90 | |||
| 1 | 357,90 | |||
| 26/11/2024 | 17:14:52,220 | 2 | 357,90 | |
| 2 | 357,90 | |||
| 2 | 357,90 | |||
| 26/11/2024 | 17:14:39,637 | 15 | 358,00 | |
| 15 | 358,00 | |||
| 15 | 358,00 | |||
| 26/11/2024 | 17:14:39,537 | 16 | 358,30 | |
| 16 | 358,30 | |||
| 1 | 358,30 | |||
| 5 | 358,30 | |||
| 10 | 358,30 | |||
| 26/11/2024 | 17:13:44,067 | 3 | 357,20 | |
| 3 | 357,20 | |||
| 3 | 357,20 | |||
| 26/11/2024 | 17:13:40,450 | 1 | 357,90 | |
| 1 | 357,90 | |||
| 1 | 357,90 | |||
| 26/11/2024 | 17:13:34,469 | 9 | 357,60 | |
| 9 | 357,60 | |||
| 9 | 357,60 | |||
| 26/11/2024 | 17:13:28,088 | 13 | 357,80 | |
| 13 | 357,80 | |||
| 13 | 357,80 | |||
| 26/11/2024 | 17:13:28,037 | 200 | 358,00 | |
| 100 | 358,00 | |||
| 50 | 358,00 | |||
| 200 | 358,00 | |||
| 50 | 358,00 | |||
| 26/11/2024 | 17:13:26,002 | 9 | 359,00 | |
| 9 | 359,00 | |||
| 9 | 359,00 | |||
| 26/11/2024 | 17:13:25,309 | 10 | 358,50 | |
| 10 | 358,50 | |||
| 10 | 358,50 | |||
| 26/11/2024 | 17:13:14,246 | 15 | 357,90 | |
| 15 | 357,90 | |||
| 15 | 357,90 | |||
| 26/11/2024 | 17:13:07,926 | 22 | 357,70 | |
| 2 | 357,70 | |||
| 5 | 357,70 | |||
| 20 | 357,70 | |||
| 17 | 357,70 | |||
| 26/11/2024 | 17:13:07,799 | 10 | 357,70 | |
| 1 | 357,70 | |||
| 5 | 357,70 | |||
| 10 | 357,70 | |||
| 4 | 357,70 | |||
| 26/11/2024 | 17:13:03,779 | 20 | 358,50 | |
| 20 | 358,50 | |||
| 20 | 358,50 | |||
| 26/11/2024 | 17:12:52,524 | 8 | 358,60 | |
| 8 | 358,60 | |||
| 8 | 358,60 | |||
| 26/11/2024 | 17:12:49,790 | 10 | 360,00 | |
| 10 | 360,00 | |||
| 10 | 360,00 | |||
| 26/11/2024 | 17:12:22,329 | 3 | 359,70 | |
| 3 | 359,70 | |||
| 3 | 359,70 | |||
| 26/11/2024 | 17:11:54,549 | 25 | 359,80 | |
| 25 | 359,80 | |||
| 25 | 359,80 | |||
| 26/11/2024 | 17:11:47,333 | 22 | 358,80 | |
| 22 | 358,80 | |||
| 2 | 358,80 | |||
| 20 | 358,80 | |||
| 26/11/2024 | 17:11:47,291 | 15 | 358,80 | |
| 15 | 358,80 | |||
| 15 | 358,80 | |||
| 26/11/2024 | 17:11:47,149 | 212 | 360,00 | |
| 3 | 360,00 | |||
| 14 | 360,00 | |||
| 10 | 360,00 | |||
| 10 | 360,00 | |||
| 8 | 360,00 | |||
| 5 | 360,00 | |||
| 1 | 360,00 | |||
| 50 | 360,00 | |||
| 212 | 360,00 | |||
| 29 | 360,00 | |||
| 22 | 360,00 | |||
| 60 | 360,00 | |||
| 26/11/2024 | 17:11:41,542 | 5 | 361,40 | |
| 5 | 361,40 | |||
| 5 | 361,40 | |||
| 26/11/2024 | 17:11:37,346 | 1 | 362,10 | |
| 1 | 362,10 | |||
| 1 | 362,10 | |||
| 26/11/2024 | 17:11:32,403 | 100 | 362,00 | |
| 100 | 362,00 | |||
| 100 | 362,00 | |||
| 26/11/2024 | 17:11:28,870 | 5 | 360,90 | |
| 5 | 360,90 | |||
| 5 | 360,90 | |||
| 26/11/2024 | 17:11:18,223 | 6 | 362,10 | |
| 6 | 362,10 | |||
| 6 | 362,10 | |||
| 26/11/2024 | 17:10:59,181 | 15 | 361,80 | |
| 15 | 361,80 | |||
| 15 | 361,80 | |||
| 26/11/2024 | 17:10:43,731 | 1 | 363,00 | |
| 1 | 363,00 | |||
| 1 | 363,00 | |||
| 26/11/2024 | 17:10:34,928 | 12 | 362,90 | |
| 12 | 362,90 | |||
| 12 | 362,90 | |||
| 26/11/2024 | 17:10:26,422 | 285 | 361,50 | |
| 285 | 361,50 | |||
| 285 | 361,50 | |||
| 26/11/2024 | 17:10:22,871 | 2 | 362,80 | |
| 2 | 362,80 | |||
| 2 | 362,80 | |||
| 26/11/2024 | 17:10:04,977 | 11 | 362,40 | |
| 11 | 362,40 | |||
| 11 | 362,40 | |||
| 26/11/2024 | 17:09:48,526 | 30 | 362,50 | |
| 30 | 362,50 | |||
| 30 | 362,50 | |||
| 26/11/2024 | 17:09:28,463 | 8 | 362,70 | |
| 8 | 362,70 | |||
| 8 | 362,70 | |||
| 26/11/2024 | 17:09:28,213 | 8 | 362,70 | |
| 8 | 362,70 | |||
| 8 | 362,70 | |||
| 26/11/2024 | 17:09:12,313 | 30 | 362,50 | |
| 30 | 362,50 | |||
| 30 | 362,50 | |||
| 26/11/2024 | 17:09:07,088 | 2 | 362,80 | |
| 2 | 362,80 | |||
| 2 | 362,80 | |||
| 26/11/2024 | 17:09:01,777 | 15 | 363,50 | |
| 15 | 363,50 | |||
| 15 | 363,50 | |||
| 26/11/2024 | 17:09:00,214 | 50 | 364,00 | |
| 50 | 364,00 | |||
| 50 | 364,00 | |||
| 26/11/2024 | 17:08:27,777 | 3 | 363,60 | |
| 3 | 363,60 | |||
| 3 | 363,60 | |||
| 26/11/2024 | 17:08:24,795 | 35 | 363,60 | |
| 35 | 363,60 | |||
| 35 | 363,60 | |||
| 26/11/2024 | 17:08:20,614 | 4 | 363,60 | |
| 4 | 363,60 | |||
| 4 | 363,60 | |||
| 26/11/2024 | 17:08:12,358 | 25 | 363,00 | |
| 5 | 363,00 | |||
| 20 | 363,00 | |||
| 25 | 363,00 | |||
| 26/11/2024 | 17:08:07,047 | 4 | 362,50 | |
| 4 | 362,50 | |||
| 4 | 362,50 | |||
| 26/11/2024 | 17:08:03,633 | 15 | 363,70 | |
| 15 | 363,70 | |||
| 15 | 363,70 | |||
| 26/11/2024 | 17:07:59,087 | 6 | 363,70 | |
| 6 | 363,70 | |||
| 6 | 363,70 | |||
| 26/11/2024 | 17:07:47,068 | 6 | 362,80 | |
| 6 | 362,80 | |||
| 6 | 362,80 | |||
| 26/11/2024 | 17:07:45,285 | 6 | 362,00 | |
| 6 | 362,00 | |||
| 6 | 362,00 | |||
| 26/11/2024 | 17:07:44,406 | 20 | 362,80 | |
| 20 | 362,80 | |||
| 20 | 362,80 | |||
| 26/11/2024 | 17:07:16,594 | 40 | 361,70 | |
| 40 | 361,70 | |||
| 40 | 361,70 | |||
| 26/11/2024 | 17:07:14,905 | 50 | 362,90 | |
| 50 | 362,90 | |||
| 50 | 362,90 | |||
| 26/11/2024 | 17:06:30,406 | 5 | 363,00 | |
| 5 | 363,00 | |||
| 5 | 363,00 | |||
| 26/11/2024 | 17:06:22,576 | 33 | 363,00 | |
| 33 | 363,00 | |||
| 33 | 363,00 | |||
| 26/11/2024 | 17:06:12,520 | 30 | 363,30 | |
| 30 | 363,30 | |||
| 30 | 363,30 | |||
| 26/11/2024 | 17:06:09,735 | 160 | 361,70 | |
| 160 | 361,70 | |||
| 160 | 361,70 | |||
| 26/11/2024 | 17:05:46,976 | 15 | 362,40 | |
| 15 | 362,40 | |||
| 15 | 362,40 | |||
| 26/11/2024 | 17:05:37,376 | 49 | 362,10 | |
| 49 | 362,10 | |||
| 49 | 362,10 | |||
| 26/11/2024 | 17:05:35,525 | 1 | 362,30 | |
| 1 | 362,30 | |||
| 1 | 362,30 | |||
| 26/11/2024 | 17:05:16,437 | 11 | 363,10 | |
| 11 | 363,10 | |||
| 11 | 363,10 | |||
| 26/11/2024 | 17:04:53,403 | 30 | 362,80 | |
| 30 | 362,80 | |||
| 30 | 362,80 | |||
| 26/11/2024 | 17:04:44,362 | 5 | 361,40 | |
| 5 | 361,40 | |||
| 5 | 361,40 | |||
| 26/11/2024 | 17:04:28,871 | 6 | 362,80 | |
| 6 | 362,80 | |||
| 6 | 362,80 | |||
| 26/11/2024 | 17:04:07,089 | 1 | 362,50 | |
| 1 | 362,50 | |||
| 1 | 362,50 | |||
| 26/11/2024 | 17:03:58,826 | 5 | 361,10 | |
| 5 | 361,10 | |||
| 5 | 361,10 | |||
| 26/11/2024 | 17:03:31,253 | 10 | 361,10 | |
| 10 | 361,10 | |||
| 10 | 361,10 | |||
| 26/11/2024 | 17:03:24,633 | 10 | 360,80 | |
| 10 | 360,80 | |||
| 10 | 360,80 | |||
| 26/11/2024 | 17:03:18,902 | 3 | 361,40 | |
| 3 | 361,40 | |||
| 3 | 361,40 | |||
| 26/11/2024 | 17:03:17,414 | 40 | 360,10 | |
| 40 | 360,10 | |||
| 40 | 360,10 | |||
| 26/11/2024 | 17:03:14,368 | 3 | 360,30 | |
| 3 | 360,30 | |||
| 3 | 360,30 | |||
| 26/11/2024 | 17:03:08,402 | 296 | 360,90 | |
| 1 | 360,90 | |||
| 2 | 360,90 | |||
| 294 | 360,90 | |||
| 10 | 360,90 | |||
| 285 | 360,90 | |||
| 26/11/2024 | 17:02:48,335 | 300 | 360,00 | |
| 300 | 360,00 | |||
| 300 | 360,00 | |||
| 26/11/2024 | 17:02:40,106 | 55 | 360,00 | |
| 5 | 360,00 | |||
| 55 | 360,00 | |||
| 50 | 360,00 | |||
| 26/11/2024 | 17:02:37,472 | 25 | 360,50 | |
| 25 | 360,50 | |||
| 25 | 360,50 | |||
| 26/11/2024 | 17:02:17,274 | 10 | 360,00 | |
| 10 | 360,00 | |||
| 10 | 360,00 | |||
| 26/11/2024 | 17:01:57,076 | 718 | 360,00 | |
| 2 | 360,00 | |||
| 18 | 360,00 | |||
| 698 | 360,00 | |||
| 300 | 360,00 | |||
| 118 | 360,00 | |||
| 300 | 360,00 | |||
| 26/11/2024 | 17:01:22,400 | 300 | 360,00 | |
| 300 | 360,00 | |||
| 300 | 360,00 | |||
| 26/11/2024 | 17:01:19,186 | 12 | 361,00 | |
| 12 | 361,00 | |||
| 12 | 361,00 | |||
| 26/11/2024 | 17:01:05,481 | 1 | 361,00 | |
| 1 | 361,00 | |||
| 1 | 361,00 | |||
| 26/11/2024 | 17:01:03,905 | 6 | 361,70 | |
| 6 | 361,70 | |||
| 6 | 361,70 | |||
| 26/11/2024 | 17:00:55,021 | 6 | 362,10 | |
| 6 | 362,10 | |||
| 6 | 362,10 | |||
| 26/11/2024 | 17:00:47,797 | 87 | 361,40 | |
| 87 | 361,40 | |||
| 87 | 361,40 | |||
| 26/11/2024 | 17:00:40,469 | 3 | 361,80 | |
| 3 | 361,80 | |||
| 3 | 361,80 | |||
| 26/11/2024 | 17:00:30,015 | 30 | 360,00 | |
| 28 | 360,00 | |||
| 30 | 360,00 | |||
| 2 | 360,00 | |||
| 26/11/2024 | 17:00:29,942 | 2 | 360,50 | |
| 2 | 360,50 | |||
| 2 | 360,50 | |||
| 26/11/2024 | 17:00:26,742 | 32 | 361,00 | |
| 10 | 361,00 | |||
| 10 | 361,00 | |||
| 32 | 361,00 | |||
| 12 | 361,00 | |||
| 26/11/2024 | 17:00:22,225 | 20 | 361,10 | |
| 20 | 361,10 | |||
| 20 | 361,10 | |||
| 26/11/2024 | 16:59:50,108 | 2 | 361,60 | |
| 2 | 361,60 | |||
| 2 | 361,60 | |||
| 26/11/2024 | 16:59:37,406 | 10 | 361,50 | |
| 10 | 361,50 | |||
| 10 | 361,50 | |||
| 26/11/2024 | 16:59:19,914 | 100 | 362,20 | |
| 100 | 362,20 | |||
| 100 | 362,20 | |||
| 26/11/2024 | 16:59:06,338 | 100 | 363,20 | |
| 100 | 363,20 | |||
| 100 | 363,20 | |||
| 26/11/2024 | 16:59:02,090 | 1 | 362,90 | |
| 1 | 362,90 | |||
| 1 | 362,90 | |||
| 26/11/2024 | 16:59:00,997 | 1 | 363,10 | |
| 1 | 363,10 | |||
| 1 | 363,10 | |||
| 26/11/2024 | 16:58:39,099 | 3 | 363,60 | |
| 3 | 363,60 | |||
| 3 | 363,60 | |||
| 26/11/2024 | 16:58:31,258 | 30 | 362,80 | |
| 30 | 362,80 | |||
| 30 | 362,80 | |||
| 26/11/2024 | 16:58:09,278 | 20 | 363,30 | |
| 20 | 363,30 | |||
| 20 | 363,30 | |||
| 26/11/2024 | 16:57:59,112 | 35 | 362,30 | |
| 35 | 362,30 | |||
| 34 | 362,30 | |||
| 1 | 362,30 | |||
| 26/11/2024 | 16:57:49,727 | 20 | 363,30 | |
| 20 | 363,30 | |||
| 20 | 363,30 | |||
| 26/11/2024 | 16:57:17,618 | 1 | 363,70 | |
| 1 | 363,70 | |||
| 1 | 363,70 | |||
| 26/11/2024 | 16:56:58,977 | 23 | 363,50 | |
| 23 | 363,50 | |||
| 23 | 363,50 | |||
| 26/11/2024 | 16:56:31,040 | 1 | 364,10 | |
| 1 | 364,10 | |||
| 1 | 364,10 | |||
| 26/11/2024 | 16:56:11,733 | 20 | 366,00 | |
| 20 | 366,00 | |||
| 20 | 366,00 | |||
| 26/11/2024 | 16:55:51,523 | 11 | 366,00 | |
| 11 | 366,00 | |||
| 11 | 366,00 | |||
| 26/11/2024 | 16:55:40,144 | 2 | 365,40 | |
| 2 | 365,40 | |||
| 2 | 365,40 | |||
| 26/11/2024 | 16:55:38,862 | 2 | 364,90 | |
| 2 | 364,90 | |||
| 2 | 364,90 | |||
| 26/11/2024 | 16:55:12,703 | 100 | 363,70 | |
| 100 | 363,70 | |||
| 100 | 363,70 | |||
| 26/11/2024 | 16:54:45,883 | 10 | 364,30 | |
| 10 | 364,30 | |||
| 10 | 364,30 | |||
| 26/11/2024 | 16:54:42,495 | 1 | 364,30 | |
| 1 | 364,30 | |||
| 1 | 364,30 | |||
| 26/11/2024 | 16:54:34,923 | 3 | 364,30 | |
| 3 | 364,30 | |||
| 3 | 364,30 | |||
| 26/11/2024 | 16:54:34,206 | 15 | 363,10 | |
| 10 | 363,10 | |||
| 15 | 363,10 | |||
| 5 | 363,10 | |||
| 26/11/2024 | 16:54:27,650 | 83 | 364,70 | |
| 83 | 364,70 | |||
| 83 | 364,70 | |||
| 26/11/2024 | 16:54:23,536 | 27 | 364,80 | |
| 22 | 364,80 | |||
| 27 | 364,80 | |||
| 5 | 364,80 | |||
| 26/11/2024 | 16:54:13,016 | 2 | 364,90 | |
| 2 | 364,90 | |||
| 2 | 364,90 | |||
| 26/11/2024 | 16:54:04,974 | 3 | 364,20 | |
| 3 | 364,20 | |||
| 3 | 364,20 | |||
| 26/11/2024 | 16:53:52,178 | 5 | 365,90 | |
| 5 | 365,90 | |||
| 5 | 365,90 | |||
| 26/11/2024 | 16:53:44,675 | 1 | 365,90 | |
| 1 | 365,90 | |||
| 1 | 365,90 | |||
| 26/11/2024 | 16:53:32,054 | 2 | 364,70 | |
| 2 | 364,70 | |||
| 2 | 364,70 | |||
| 26/11/2024 | 16:53:26,509 | 10 | 364,70 | |
| 10 | 364,70 | |||
| 10 | 364,70 | |||
| 26/11/2024 | 16:53:08,931 | 6 | 364,10 | |
| 6 | 364,10 | |||
| 6 | 364,10 | |||
| 26/11/2024 | 16:53:03,764 | 411 | 363,50 | |
| 411 | 363,50 | |||
| 411 | 363,50 | |||
| 26/11/2024 | 16:52:56,844 | 4 | 363,10 | |
| 4 | 363,10 | |||
| 4 | 363,10 | |||
| 26/11/2024 | 16:52:53,011 | 5 | 364,30 | |
| 5 | 364,30 | |||
| 5 | 364,30 | |||
| 26/11/2024 | 16:52:46,783 | 6 | 364,80 | |
| 6 | 364,80 | |||
| 6 | 364,80 | |||
| 26/11/2024 | 16:52:43,578 | 180 | 365,00 | |
| 3 | 365,00 | |||
| 50 | 365,00 | |||
| 180 | 365,00 | |||
| 100 | 365,00 | |||
| 13 | 365,00 | |||
| 14 | 365,00 | |||
| 26/11/2024 | 16:52:42,544 | 11 | 365,20 | |
| 10 | 365,20 | |||
| 1 | 365,20 | |||
| 11 | 365,20 | |||
| 26/11/2024 | 16:51:18,278 | 1 500 | 366,00 | |
| 1 500 | 366,00 | |||
| 1 500 | 366,00 | |||
| 26/11/2024 | 16:50:51,761 | 19 | 365,30 | |
| 19 | 365,30 | |||
| 19 | 365,30 | |||
| 26/11/2024 | 16:50:14,153 | 37 | 366,30 | |
| 27 | 366,30 | |||
| 10 | 366,30 | |||
| 37 | 366,30 | |||
| 26/11/2024 | 16:49:38,684 | 3 | 366,50 | |
| 3 | 366,50 | |||
| 3 | 366,50 | |||
| 26/11/2024 | 16:49:15,427 | 8 | 366,80 | |
| 8 | 366,80 | |||
| 8 | 366,80 | |||
| 26/11/2024 | 16:49:00,001 | 4 | 367,90 | |
| 4 | 367,90 | |||
| 4 | 367,90 | |||
| 26/11/2024 | 16:48:54,650 | 6 | 366,00 | |
| 6 | 366,00 | |||
| 6 | 366,00 | |||
| 26/11/2024 | 16:48:49,957 | 5 | 367,90 | |
| 5 | 367,90 | |||
| 5 | 367,90 | |||
| 26/11/2024 | 16:48:14,921 | 203 | 367,00 | |
| 203 | 367,00 | |||
| 200 | 367,00 | |||
| 3 | 367,00 | |||
| 26/11/2024 | 16:47:48,474 | 3 | 367,60 | |
| 3 | 367,60 | |||
| 3 | 367,60 | |||
| 26/11/2024 | 16:47:23,247 | 17 | 367,80 | |
| 17 | 367,80 | |||
| 17 | 367,80 | |||
| 26/11/2024 | 16:46:49,395 | 27 | 368,80 | |
| 27 | 368,80 | |||
| 27 | 368,80 | |||
| 26/11/2024 | 16:46:36,315 | 1 | 368,00 | |
| 1 | 368,00 | |||
| 1 | 368,00 | |||
| 26/11/2024 | 16:46:27,430 | 9 | 368,50 | |
| 9 | 368,50 | |||
| 9 | 368,50 | |||
| 26/11/2024 | 16:46:21,489 | 40 | 368,40 | |
| 40 | 368,40 | |||
| 40 | 368,40 | |||
| 26/11/2024 | 16:46:18,846 | 8 | 368,50 | |
| 8 | 368,50 | |||
| 8 | 368,50 | |||
| 26/11/2024 | 16:46:18,219 | 5 | 368,40 | |
| 5 | 368,40 | |||
| 5 | 368,40 | |||
| 26/11/2024 | 16:45:24,398 | 250 | 368,20 | |
| 250 | 368,20 | |||
| 250 | 368,20 | |||
| 26/11/2024 | 16:45:17,939 | 3 | 367,30 | |
| 3 | 367,30 | |||
| 3 | 367,30 | |||
| 26/11/2024 | 16:45:13,324 | 50 | 367,00 | |
| 50 | 367,00 | |||
| 50 | 367,00 | |||
| 26/11/2024 | 16:45:10,804 | 1 | 367,80 | |
| 1 | 367,80 | |||
| 1 | 367,80 | |||
| 26/11/2024 | 16:45:03,642 | 7 | 368,00 | |
| 7 | 368,00 | |||
| 7 | 368,00 | |||
| 26/11/2024 | 16:45:02,853 | 1 | 369,00 | |
| 1 | 369,00 | |||
| 1 | 369,00 | |||
| 26/11/2024 | 16:45:01,565 | 108 | 369,10 | |
| 108 | 369,10 | |||
| 108 | 369,10 | |||
| 26/11/2024 | 16:44:45,619 | 10 | 370,20 | |
| 10 | 370,20 | |||
| 10 | 370,20 | |||
| 26/11/2024 | 16:44:40,974 | 5 | 370,20 | |
| 5 | 370,20 | |||
| 5 | 370,20 | |||
| 26/11/2024 | 16:44:19,539 | 5 | 368,30 | |
| 5 | 368,30 | |||
| 5 | 368,30 | |||
| 26/11/2024 | 16:44:10,706 | 2 | 368,00 | |
| 2 | 368,00 | |||
| 2 | 368,00 | |||
| 26/11/2024 | 16:44:07,694 | 8 | 368,30 | |
| 8 | 368,30 | |||
| 8 | 368,30 | |||
| 26/11/2024 | 16:43:40,671 | 500 | 368,30 | |
| 500 | 368,30 | |||
| 500 | 368,30 | |||
| 26/11/2024 | 16:43:36,477 | 15 | 366,30 | |
| 15 | 366,30 | |||
| 15 | 366,30 | |||
| 26/11/2024 | 16:43:26,918 | 6 | 367,70 | |
| 6 | 367,70 | |||
| 6 | 367,70 | |||
| 26/11/2024 | 16:43:23,573 | 5 | 368,60 | |
| 5 | 368,60 | |||
| 5 | 368,60 | |||
| 26/11/2024 | 16:42:13,935 | 169 | 367,00 | |
| 169 | 367,00 | |||
| 169 | 367,00 | |||
| 26/11/2024 | 16:42:07,724 | 1 | 368,50 | |
| 1 | 368,50 | |||
| 1 | 368,50 |
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
-
MicroStrategy Inc.
Achat: 372,90 / Vente: 374,40
Capitaux: 44 084 TEUR -
Nvidia Corp.
Achat: 130,44 / Vente: 130,56
Capitaux: 42 767 TEUR -
Tesla Inc.
Achat: 325,95 / Vente: 326,15
Capitaux: 25 239 TEUR -
Rheinmetall AG
Achat: 618,20 / Vente: 619,60
Capitaux: 19 412 TEUR -
Amazon.com Inc.
Achat: 196,46 / Vente: 196,52
Capitaux: 19 061 TEUR
Cotation en temps réel
dernière actualisation:
26/11/2024 @ 17:48:21
dernière actualisation:
26/11/2024 @ 17:48:21