Dell Technologies Inc. Shares C
- Informations
- Dernièr
- Négocier des titres
183
177
93,48
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
14/08/2024 | 21:52:53,826 | 5 | 93,48 | |
5 | 93,48 | |||
5 | 93,48 | |||
14/08/2024 | 21:43:34,998 | 10 | 93,13 | |
10 | 93,13 | |||
10 | 93,13 | |||
14/08/2024 | 21:42:03,885 | 18 | 93,08 | |
18 | 93,08 | |||
18 | 93,08 | |||
14/08/2024 | 21:35:40,311 | 6 | 93,08 | |
6 | 93,08 | |||
6 | 93,08 | |||
14/08/2024 | 21:32:20,204 | 10 | 93,23 | |
10 | 93,23 | |||
10 | 93,23 | |||
14/08/2024 | 21:29:14,127 | 50 | 93,00 | |
50 | 93,00 | |||
50 | 93,00 | |||
14/08/2024 | 21:20:27,516 | 10 | 93,28 | |
10 | 93,28 | |||
10 | 93,28 | |||
14/08/2024 | 21:13:50,855 | 25 | 93,29 | |
25 | 93,29 | |||
25 | 93,29 | |||
14/08/2024 | 21:02:03,657 | 52 | 93,64 | |
52 | 93,64 | |||
52 | 93,64 | |||
14/08/2024 | 20:36:30,754 | 3 | 93,29 | |
3 | 93,29 | |||
3 | 93,29 | |||
14/08/2024 | 20:36:10,093 | 3 | 93,37 | |
3 | 93,37 | |||
3 | 93,37 | |||
14/08/2024 | 20:35:58,346 | 110 | 93,34 | |
110 | 93,34 | |||
110 | 93,34 | |||
14/08/2024 | 20:31:00,484 | 320 | 93,48 | |
320 | 93,48 | |||
320 | 93,48 | |||
14/08/2024 | 20:25:20,525 | 27 | 93,45 | |
27 | 93,45 | |||
27 | 93,45 | |||
14/08/2024 | 20:23:27,693 | 5 | 93,53 | |
5 | 93,53 | |||
5 | 93,53 | |||
14/08/2024 | 20:11:29,961 | 5 | 93,27 | |
5 | 93,27 | |||
5 | 93,27 | |||
14/08/2024 | 20:10:01,174 | 10 | 93,30 | |
10 | 93,30 | |||
10 | 93,30 | |||
14/08/2024 | 20:08:36,766 | 300 | 93,34 | |
300 | 93,34 | |||
300 | 93,34 | |||
14/08/2024 | 20:04:57,841 | 100 | 93,36 | |
100 | 93,36 | |||
100 | 93,36 | |||
14/08/2024 | 19:52:25,900 | 35 | 93,30 | |
35 | 93,30 | |||
35 | 93,30 | |||
14/08/2024 | 19:40:43,459 | 21 | 93,30 | |
21 | 93,30 | |||
21 | 93,30 | |||
14/08/2024 | 19:40:13,822 | 20 | 93,08 | |
20 | 93,08 | |||
20 | 93,08 | |||
14/08/2024 | 19:38:36,872 | 110 | 93,27 | |
110 | 93,27 | |||
110 | 93,27 | |||
14/08/2024 | 19:37:48,546 | 25 | 93,31 | |
25 | 93,31 | |||
25 | 93,31 | |||
14/08/2024 | 19:30:28,779 | 10 | 93,45 | |
10 | 93,45 | |||
10 | 93,45 | |||
14/08/2024 | 19:25:30,281 | 5 | 93,45 | |
5 | 93,45 | |||
5 | 93,45 | |||
14/08/2024 | 19:18:43,515 | 6 | 93,34 | |
6 | 93,34 | |||
6 | 93,34 | |||
14/08/2024 | 19:16:11,304 | 50 | 93,46 | |
50 | 93,46 | |||
50 | 93,46 | |||
14/08/2024 | 19:05:28,750 | 10 | 93,06 | |
10 | 93,06 | |||
10 | 93,06 | |||
14/08/2024 | 19:01:00,081 | 50 | 93,11 | |
50 | 93,11 | |||
50 | 93,11 | |||
14/08/2024 | 19:00:22,548 | 10 | 93,09 | |
10 | 93,09 | |||
10 | 93,09 | |||
14/08/2024 | 18:44:52,187 | 60 | 92,63 | |
60 | 92,63 | |||
60 | 92,63 | |||
14/08/2024 | 18:44:32,125 | 2 | 92,64 | |
2 | 92,64 | |||
2 | 92,64 | |||
14/08/2024 | 18:44:24,569 | 100 | 92,71 | |
100 | 92,71 | |||
100 | 92,71 | |||
14/08/2024 | 18:42:33,297 | 9 | 92,97 | |
9 | 92,97 | |||
9 | 92,97 | |||
14/08/2024 | 18:41:19,313 | 50 | 93,01 | |
50 | 93,01 | |||
50 | 93,01 | |||
14/08/2024 | 18:38:48,763 | 5 | 93,02 | |
5 | 93,02 | |||
5 | 93,02 | |||
14/08/2024 | 18:37:16,064 | 75 | 93,09 | |
75 | 93,09 | |||
75 | 93,09 | |||
14/08/2024 | 18:32:04,425 | 8 | 92,85 | |
8 | 92,85 | |||
8 | 92,85 | |||
14/08/2024 | 18:30:46,398 | 10 | 92,86 | |
10 | 92,86 | |||
10 | 92,86 | |||
14/08/2024 | 18:24:28,988 | 100 | 92,44 | |
100 | 92,44 | |||
100 | 92,44 | |||
14/08/2024 | 18:23:52,137 | 9 | 92,45 | |
9 | 92,45 | |||
9 | 92,45 | |||
14/08/2024 | 18:16:26,296 | 100 | 92,84 | |
100 | 92,84 | |||
100 | 92,84 | |||
14/08/2024 | 18:15:55,553 | 20 | 93,10 | |
20 | 93,10 | |||
20 | 93,10 | |||
14/08/2024 | 18:15:15,336 | 30 | 93,29 | |
30 | 93,29 | |||
30 | 93,29 | |||
14/08/2024 | 18:13:23,078 | 50 | 93,50 | |
50 | 93,50 | |||
50 | 93,50 | |||
14/08/2024 | 18:11:09,223 | 50 | 93,81 | |
50 | 93,81 | |||
50 | 93,81 | |||
14/08/2024 | 18:09:41,427 | 50 | 93,95 | |
50 | 93,95 | |||
50 | 93,95 | |||
14/08/2024 | 18:07:41,402 | 12 | 94,20 | |
12 | 94,20 | |||
12 | 94,20 | |||
14/08/2024 | 18:02:06,176 | 9 | 94,25 | |
9 | 94,25 | |||
9 | 94,25 | |||
14/08/2024 | 17:51:02,072 | 30 | 93,60 | |
30 | 93,60 | |||
30 | 93,60 | |||
14/08/2024 | 17:50:39,064 | 5 | 93,76 | |
5 | 93,76 | |||
5 | 93,76 | |||
14/08/2024 | 17:47:19,146 | 105 | 93,85 | |
105 | 93,85 | |||
105 | 93,85 | |||
14/08/2024 | 17:43:03,116 | 12 | 93,94 | |
12 | 93,94 | |||
12 | 93,94 | |||
14/08/2024 | 17:31:14,366 | 25 | 94,10 | |
25 | 94,10 | |||
25 | 94,10 | |||
14/08/2024 | 17:27:38,367 | 16 | 94,05 | |
16 | 94,05 | |||
16 | 94,05 | |||
14/08/2024 | 17:27:03,491 | 25 | 94,14 | |
25 | 94,14 | |||
25 | 94,14 | |||
14/08/2024 | 17:24:10,298 | 100 | 93,94 | |
100 | 93,94 | |||
100 | 93,94 | |||
14/08/2024 | 17:17:54,663 | 100 | 94,39 | |
100 | 94,39 | |||
100 | 94,39 | |||
14/08/2024 | 17:16:21,152 | 10 | 94,27 | |
10 | 94,27 | |||
10 | 94,27 | |||
14/08/2024 | 17:08:49,597 | 90 | 93,71 | |
90 | 93,71 | |||
90 | 93,71 | |||
14/08/2024 | 17:08:39,766 | 450 | 93,71 | |
450 | 93,71 | |||
450 | 93,71 | |||
14/08/2024 | 17:07:41,954 | 4 | 94,00 | |
4 | 94,00 | |||
4 | 94,00 | |||
14/08/2024 | 17:05:04,535 | 22 | 94,16 | |
22 | 94,16 | |||
22 | 94,16 | |||
14/08/2024 | 17:02:36,957 | 10 | 94,25 | |
10 | 94,25 | |||
10 | 94,25 | |||
14/08/2024 | 17:02:35,908 | 100 | 94,25 | |
100 | 94,25 | |||
100 | 94,25 | |||
14/08/2024 | 17:02:07,546 | 200 | 94,40 | |
200 | 94,40 | |||
200 | 94,40 | |||
14/08/2024 | 17:01:30,272 | 15 | 94,57 | |
15 | 94,57 | |||
15 | 94,57 | |||
14/08/2024 | 17:00:32,687 | 100 | 94,45 | |
100 | 94,45 | |||
100 | 94,45 | |||
14/08/2024 | 16:53:48,549 | 60 | 94,27 | |
60 | 94,27 | |||
60 | 94,27 | |||
14/08/2024 | 16:53:04,498 | 46 | 94,15 | |
46 | 94,15 | |||
46 | 94,15 | |||
14/08/2024 | 16:52:30,297 | 160 | 93,95 | |
160 | 93,95 | |||
160 | 93,95 | |||
14/08/2024 | 16:50:34,632 | 160 | 93,97 | |
160 | 93,97 | |||
160 | 93,97 | |||
14/08/2024 | 16:49:14,747 | 175 | 93,60 | |
175 | 93,60 | |||
175 | 93,60 | |||
14/08/2024 | 16:49:01,913 | 20 | 93,50 | |
20 | 93,50 | |||
20 | 93,50 | |||
14/08/2024 | 16:43:24,890 | 150 | 93,45 | |
150 | 93,45 | |||
150 | 93,45 | |||
14/08/2024 | 16:21:49,434 | 5 | 92,48 | |
5 | 92,48 | |||
5 | 92,48 | |||
14/08/2024 | 16:15:12,143 | 396 | 91,90 | |
396 | 91,90 | |||
396 | 91,90 | |||
14/08/2024 | 16:08:33,638 | 15 | 91,95 | |
15 | 91,95 | |||
15 | 91,95 | |||
14/08/2024 | 16:05:10,083 | 100 | 92,19 | |
100 | 92,19 | |||
100 | 92,19 | |||
14/08/2024 | 16:04:28,480 | 15 | 92,14 | |
15 | 92,14 | |||
15 | 92,14 | |||
14/08/2024 | 16:00:21,404 | 12 | 91,55 | |
12 | 91,55 | |||
12 | 91,55 | |||
14/08/2024 | 15:55:45,170 | 3 | 92,05 | |
3 | 92,05 | |||
3 | 92,05 | |||
14/08/2024 | 15:46:06,967 | 15 | 91,54 | |
15 | 91,54 | |||
15 | 91,54 | |||
14/08/2024 | 15:43:46,423 | 18 | 91,01 | |
18 | 91,01 | |||
18 | 91,01 | |||
14/08/2024 | 15:43:46,258 | 40 | 90,91 | |
40 | 90,91 | |||
40 | 90,91 | |||
14/08/2024 | 15:43:27,973 | 100 | 91,22 | |
100 | 91,22 | |||
100 | 91,22 | |||
14/08/2024 | 15:43:05,590 | 1 | 91,88 | |
1 | 91,88 | |||
1 | 91,88 | |||
14/08/2024 | 15:42:48,986 | 15 | 91,96 | |
15 | 91,96 | |||
15 | 91,96 | |||
14/08/2024 | 15:42:47,067 | 26 | 92,00 | |
26 | 92,00 | |||
26 | 92,00 | |||
14/08/2024 | 15:40:24,517 | 16 | 93,10 | |
16 | 93,10 | |||
16 | 93,10 | |||
14/08/2024 | 15:36:25,860 | 30 | 92,50 | |
30 | 92,50 | |||
30 | 92,50 | |||
14/08/2024 | 15:36:02,421 | 15 | 92,16 | |
15 | 92,16 | |||
15 | 92,16 | |||
14/08/2024 | 15:35:11,722 | 25 | 92,04 | |
25 | 92,04 | |||
25 | 92,04 | |||
14/08/2024 | 15:34:01,692 | 140 | 92,45 | |
140 | 92,45 | |||
120 | 92,45 | |||
20 | 92,45 | |||
14/08/2024 | 15:25:44,148 | 100 | 93,07 | |
100 | 93,07 | |||
100 | 93,07 | |||
14/08/2024 | 15:19:42,887 | 12 | 92,70 | |
12 | 92,70 | |||
12 | 92,70 | |||
14/08/2024 | 15:16:14,032 | 6 | 92,32 | |
6 | 92,32 | |||
6 | 92,32 | |||
14/08/2024 | 15:16:03,265 | 50 | 92,32 | |
50 | 92,32 | |||
50 | 92,32 | |||
14/08/2024 | 15:14:55,122 | 5 | 92,50 | |
5 | 92,50 | |||
5 | 92,50 | |||
14/08/2024 | 15:09:22,973 | 20 | 92,88 | |
20 | 92,88 | |||
20 | 92,88 | |||
14/08/2024 | 15:06:13,264 | 22 | 93,12 | |
22 | 93,12 | |||
22 | 93,12 | |||
14/08/2024 | 14:56:38,912 | 136 | 92,91 | |
136 | 92,91 | |||
136 | 92,91 | |||
14/08/2024 | 14:51:15,052 | 10 | 93,02 | |
10 | 93,02 | |||
10 | 93,02 | |||
14/08/2024 | 14:49:32,515 | 39 | 93,20 | |
39 | 93,20 | |||
39 | 93,20 | |||
14/08/2024 | 14:48:17,538 | 53 | 93,30 | |
53 | 93,30 | |||
53 | 93,30 | |||
14/08/2024 | 14:46:54,897 | 53 | 93,01 | |
53 | 93,01 | |||
53 | 93,01 | |||
14/08/2024 | 14:41:51,661 | 26 | 92,40 | |
26 | 92,40 | |||
26 | 92,40 | |||
14/08/2024 | 14:41:07,214 | 54 | 92,40 | |
54 | 92,40 | |||
54 | 92,40 | |||
14/08/2024 | 14:32:25,859 | 62 | 92,00 | |
50 | 92,00 | |||
12 | 92,00 | |||
62 | 92,00 | |||
14/08/2024 | 14:31:47,893 | 30 | 93,39 | |
30 | 93,39 | |||
30 | 93,39 | |||
14/08/2024 | 14:31:31,861 | 20 | 93,00 | |
20 | 93,00 | |||
20 | 93,00 | |||
14/08/2024 | 14:27:53,035 | 6 | 92,54 | |
6 | 92,54 | |||
6 | 92,54 | |||
14/08/2024 | 14:25:40,244 | 13 | 92,48 | |
13 | 92,48 | |||
13 | 92,48 | |||
14/08/2024 | 14:03:31,433 | 20 | 92,75 | |
20 | 92,75 | |||
20 | 92,75 | |||
14/08/2024 | 14:01:27,507 | 20 | 92,81 | |
20 | 92,81 | |||
20 | 92,81 | |||
14/08/2024 | 13:53:12,819 | 5 | 92,99 | |
5 | 92,99 | |||
5 | 92,99 | |||
14/08/2024 | 13:45:16,418 | 33 | 92,95 | |
33 | 92,95 | |||
33 | 92,95 | |||
14/08/2024 | 13:38:57,625 | 8 | 92,66 | |
8 | 92,66 | |||
8 | 92,66 | |||
14/08/2024 | 13:29:44,347 | 20 | 92,39 | |
20 | 92,39 | |||
20 | 92,39 | |||
14/08/2024 | 13:24:24,364 | 25 | 92,25 | |
25 | 92,25 | |||
25 | 92,25 | |||
14/08/2024 | 12:49:32,106 | 15 | 92,00 | |
15 | 92,00 | |||
15 | 92,00 | |||
14/08/2024 | 12:42:34,649 | 20 | 92,08 | |
20 | 92,08 | |||
20 | 92,08 | |||
14/08/2024 | 12:40:34,499 | 1 | 92,08 | |
1 | 92,08 | |||
1 | 92,08 | |||
14/08/2024 | 12:34:20,683 | 20 | 92,14 | |
20 | 92,14 | |||
20 | 92,14 | |||
14/08/2024 | 12:33:29,676 | 22 | 92,11 | |
22 | 92,11 | |||
22 | 92,11 | |||
14/08/2024 | 12:32:44,747 | 30 | 92,11 | |
30 | 92,11 | |||
30 | 92,11 | |||
14/08/2024 | 12:28:00,043 | 150 | 91,88 | |
150 | 91,88 | |||
150 | 91,88 | |||
14/08/2024 | 12:17:04,778 | 10 | 92,22 | |
10 | 92,22 | |||
10 | 92,22 | |||
14/08/2024 | 12:16:22,449 | 107 | 92,00 | |
107 | 92,00 | |||
107 | 92,00 | |||
14/08/2024 | 12:08:19,428 | 30 | 92,27 | |
30 | 92,27 | |||
30 | 92,27 | |||
14/08/2024 | 11:57:53,001 | 53 | 91,79 | |
53 | 91,79 | |||
53 | 91,79 | |||
14/08/2024 | 11:56:37,537 | 55 | 91,79 | |
55 | 91,79 | |||
55 | 91,79 | |||
14/08/2024 | 11:55:27,446 | 10 | 91,81 | |
10 | 91,81 | |||
10 | 91,81 | |||
14/08/2024 | 11:45:04,703 | 37 | 91,81 | |
25 | 91,81 | |||
12 | 91,81 | |||
37 | 91,81 | |||
14/08/2024 | 11:42:57,684 | 3 | 91,75 | |
3 | 91,75 | |||
3 | 91,75 | |||
14/08/2024 | 11:30:54,766 | 20 | 91,36 | |
20 | 91,36 | |||
20 | 91,36 | |||
14/08/2024 | 11:17:00,076 | 160 | 91,71 | |
160 | 91,71 | |||
160 | 91,71 | |||
14/08/2024 | 11:15:23,118 | 110 | 91,72 | |
110 | 91,72 | |||
110 | 91,72 | |||
14/08/2024 | 11:06:56,012 | 50 | 91,72 | |
50 | 91,72 | |||
50 | 91,72 | |||
14/08/2024 | 10:48:21,801 | 1 | 91,37 | |
1 | 91,37 | |||
1 | 91,37 | |||
14/08/2024 | 10:29:29,106 | 2 | 91,24 | |
2 | 91,24 | |||
2 | 91,24 | |||
14/08/2024 | 10:14:40,060 | 11 | 90,96 | |
11 | 90,96 | |||
11 | 90,96 | |||
14/08/2024 | 10:04:46,005 | 10 | 91,25 | |
10 | 91,25 | |||
10 | 91,25 | |||
14/08/2024 | 10:04:42,047 | 44 | 91,26 | |
44 | 91,26 | |||
44 | 91,26 | |||
14/08/2024 | 10:04:37,038 | 10 | 91,32 | |
10 | 91,32 | |||
10 | 91,32 | |||
14/08/2024 | 10:04:36,899 | 50 | 91,37 | |
50 | 91,37 | |||
50 | 91,37 | |||
14/08/2024 | 10:04:16,126 | 44 | 91,32 | |
44 | 91,32 | |||
44 | 91,32 | |||
14/08/2024 | 10:03:04,311 | 170 | 91,31 | |
170 | 91,31 | |||
170 | 91,31 | |||
14/08/2024 | 10:01:14,506 | 15 | 91,75 | |
15 | 91,75 | |||
15 | 91,75 | |||
14/08/2024 | 10:00:59,183 | 50 | 91,75 | |
50 | 91,75 | |||
50 | 91,75 | |||
14/08/2024 | 09:48:25,428 | 100 | 91,74 | |
100 | 91,74 | |||
100 | 91,74 | |||
14/08/2024 | 09:46:36,451 | 380 | 91,67 | |
380 | 91,67 | |||
380 | 91,67 | |||
14/08/2024 | 09:46:26,171 | 170 | 91,68 | |
170 | 91,68 | |||
170 | 91,68 | |||
14/08/2024 | 09:43:09,418 | 12 | 91,69 | |
12 | 91,69 | |||
12 | 91,69 | |||
14/08/2024 | 09:35:00,819 | 140 | 91,51 | |
130 | 91,51 | |||
10 | 91,51 | |||
140 | 91,51 | |||
14/08/2024 | 09:30:41,654 | 10 | 91,94 | |
10 | 91,94 | |||
10 | 91,94 | |||
14/08/2024 | 09:28:23,848 | 170 | 91,63 | |
170 | 91,63 | |||
170 | 91,63 | |||
14/08/2024 | 09:28:18,567 | 40 | 92,01 | |
40 | 92,01 | |||
40 | 92,01 | |||
14/08/2024 | 09:21:50,244 | 33 | 92,01 | |
11 | 92,01 | |||
11 | 92,01 | |||
11 | 92,01 | |||
33 | 92,01 | |||
14/08/2024 | 09:14:04,616 | 25 | 92,00 | |
25 | 92,00 | |||
25 | 92,00 | |||
14/08/2024 | 09:05:01,723 | 150 | 92,00 | |
150 | 92,00 | |||
150 | 92,00 | |||
14/08/2024 | 09:04:51,391 | 150 | 91,80 | |
150 | 91,80 | |||
150 | 91,80 | |||
14/08/2024 | 09:02:05,915 | 40 | 91,79 | |
40 | 91,79 | |||
40 | 91,79 | |||
14/08/2024 | 09:00:42,441 | 13 | 91,79 | |
13 | 91,79 | |||
13 | 91,79 | |||
14/08/2024 | 09:00:42,328 | 150 | 91,79 | |
150 | 91,79 | |||
150 | 91,79 | |||
14/08/2024 | 08:57:47,984 | 20 | 91,79 | |
20 | 91,79 | |||
20 | 91,79 | |||
14/08/2024 | 08:57:18,805 | 5 | 91,79 | |
5 | 91,79 | |||
5 | 91,79 | |||
14/08/2024 | 08:53:40,786 | 100 | 91,99 | |
100 | 91,99 | |||
100 | 91,99 | |||
14/08/2024 | 08:29:52,782 | 30 | 91,79 | |
30 | 91,79 | |||
30 | 91,79 | |||
14/08/2024 | 08:28:47,561 | 150 | 91,79 | |
150 | 91,79 | |||
150 | 91,79 | |||
14/08/2024 | 08:11:51,624 | 150 | 91,51 | |
10 | 91,51 | |||
150 | 91,51 | |||
140 | 91,51 | |||
14/08/2024 | 08:03:57,593 | 58 | 91,79 | |
58 | 91,79 | |||
58 | 91,79 | |||
14/08/2024 | 08:03:57,531 | 164 | 91,79 | |
164 | 91,79 | |||
164 | 91,79 | |||
14/08/2024 | 08:03:54,473 | 44 | 91,11 | |
44 | 91,11 | |||
44 | 91,11 | |||
14/08/2024 | 08:00:15,714 | 3 | 91,79 | |
3 | 91,79 | |||
3 | 91,79 | |||
14/08/2024 | 08:00:00,944 | 10 | 91,80 | |
10 | 91,80 | |||
10 | 91,80 |
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
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)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
14/08/2024 @ 22:00:00
dernière actualisation:
14/08/2024 @ 22:00:00