Tradegate Exchange

Intel Corp.

403

374

23,38

Date	Heure	Volume	Volume de transactions	Cours
21/11/2024	21:46:18,488	250		23,38
			250	23,38
			250	23,38
21/11/2024	21:39:18,493	43		23,38
			43	23,38
			43	23,38
21/11/2024	21:38:39,025	50		23,40
			50	23,40
			50	23,40
21/11/2024	21:31:32,456	30		23,445
			30	23,445
			30	23,445
21/11/2024	21:27:20,207	162		23,40
			162	23,40
			162	23,40
21/11/2024	21:27:11,993	40		23,425
			40	23,425
			40	23,425
21/11/2024	21:27:01,686	387		23,425
			387	23,425
			387	23,425
21/11/2024	21:25:59,344	100		23,38
			100	23,38
			100	23,38
21/11/2024	21:23:51,997	13		23,395
			13	23,395
			13	23,395
21/11/2024	21:20:48,964	2		23,35
			2	23,35
			2	23,35
21/11/2024	21:20:32,158	1 170		23,37
			1 170	23,37
			1 170	23,37
21/11/2024	21:20:29,381	3 430		23,37
			3 430	23,37
			3 430	23,37
21/11/2024	21:15:57,249	15		23,46
			15	23,46
			15	23,46
21/11/2024	21:10:35,078	50		23,44
			50	23,44
			50	23,44
21/11/2024	21:07:02,360	55		23,46
			55	23,46
			55	23,46
21/11/2024	21:04:00,623	5		23,46
			5	23,46
			5	23,46
21/11/2024	21:00:48,389	100		23,445
			100	23,445
			100	23,445
21/11/2024	20:59:39,226	2		23,475
			2	23,475
			2	23,475
21/11/2024	20:55:18,078	60		23,455
			60	23,455
			60	23,455
21/11/2024	20:53:05,219	1		23,465
			1	23,465
			1	23,465
21/11/2024	20:52:22,211	25		23,455
			25	23,455
			25	23,455
21/11/2024	20:51:45,188	200		23,465
			200	23,465
			200	23,465
21/11/2024	20:51:27,214	12		23,43
			12	23,43
			12	23,43
21/11/2024	20:49:36,125	66		23,445
			66	23,445
			66	23,445
21/11/2024	20:47:54,672	4		23,475
			4	23,475
			4	23,475
21/11/2024	20:45:57,077	22		23,515
			22	23,515
			22	23,515
21/11/2024	20:44:59,230	1		23,515
			1	23,515
			1	23,515
21/11/2024	20:44:28,771	120		23,475
			120	23,475
			120	23,475
21/11/2024	20:43:40,868	5		23,475
			5	23,475
			5	23,475
21/11/2024	20:42:08,745	53		23,49
			53	23,49
			53	23,49
21/11/2024	20:36:35,778	15		23,51
			15	23,51
			15	23,51
21/11/2024	20:35:55,848	150		23,49
			150	23,49
			150	23,49
21/11/2024	20:35:17,890	80		23,53
			80	23,53
			80	23,53
21/11/2024	20:31:47,129	1 000		23,49
			1 000	23,49
			1 000	23,49
21/11/2024	20:29:34,301	200		23,455
			200	23,455
			200	23,455
21/11/2024	20:28:27,368	50		23,485
			50	23,485
			50	23,485
21/11/2024	20:28:05,215	86		23,465
			86	23,465
			86	23,465
21/11/2024	20:26:40,837	25		23,465
			25	23,465
			25	23,465
21/11/2024	20:24:36,167	1 000		23,46
			1 000	23,46
			1 000	23,46
21/11/2024	20:20:25,342	10		23,455
			10	23,455
			10	23,455
21/11/2024	20:15:48,559	32		23,505
			32	23,505
			32	23,505
21/11/2024	20:09:57,151	1		23,55
			1	23,55
			1	23,55
21/11/2024	20:08:42,929	1 000		23,55
			1 000	23,55
			1 000	23,55
21/11/2024	20:05:50,101	140		23,56
			140	23,56
			140	23,56
21/11/2024	19:57:41,839	6		23,56
			6	23,56
			6	23,56
21/11/2024	19:57:41,733	656		23,55
			656	23,55
			656	23,55
21/11/2024	19:57:24,034	3 400		23,55
			3 400	23,55
			3 400	23,55
21/11/2024	19:57:23,267	400		23,55
			400	23,55
			400	23,55
21/11/2024	19:57:19,127	1 000		23,54
			1 000	23,54
			1 000	23,54
21/11/2024	19:56:16,716	50		23,52
			50	23,52
			50	23,52
21/11/2024	19:56:13,057	120		23,52
			120	23,52
			120	23,52
21/11/2024	19:50:07,057	70		23,51
			70	23,51
			70	23,51
21/11/2024	19:47:15,947	5		23,54
			5	23,54
			5	23,54
21/11/2024	19:43:14,807	100		23,56
			100	23,56
			100	23,56
21/11/2024	19:41:38,237	8		23,53
			8	23,53
			8	23,53
21/11/2024	19:40:58,299	10		23,51
			10	23,51
			10	23,51
21/11/2024	19:38:46,475	653		23,525
			653	23,525
			653	23,525
21/11/2024	19:38:38,467	160		23,525
			160	23,525
			160	23,525
21/11/2024	19:38:20,568	100		23,51
			100	23,51
			100	23,51
21/11/2024	19:35:27,728	425		23,545
			425	23,545
			425	23,545
21/11/2024	19:32:36,060	400		23,50
			400	23,50
			400	23,50
21/11/2024	19:29:52,740	100		23,485
			100	23,485
			100	23,485
21/11/2024	19:29:18,056	80		23,455
			80	23,455
			80	23,455
21/11/2024	19:29:14,196	49		23,455
			49	23,455
			49	23,455
21/11/2024	19:24:24,018	2		23,58
			2	23,58
			2	23,58
21/11/2024	19:23:19,771	100		23,54
			100	23,54
			100	23,54
21/11/2024	19:23:11,990	1		23,56
			1	23,56
			1	23,56
21/11/2024	19:21:14,889	1 000		23,515
			1 000	23,515
			1 000	23,515
21/11/2024	19:18:10,495	1		23,54
			1	23,54
			1	23,54
21/11/2024	19:15:27,508	223		23,575
			223	23,575
			223	23,575
21/11/2024	19:12:47,215	2		23,58
			2	23,58
			2	23,58
21/11/2024	19:08:49,628	1 000		23,60
			1 000	23,60
			1 000	23,60
21/11/2024	19:08:39,031	984		23,60
			44	23,60
			50	23,60
			984	23,60
			890	23,60
21/11/2024	19:08:34,140	160		23,59
			160	23,59
			160	23,59
21/11/2024	19:08:33,033	2		23,595
			2	23,595
			2	23,595
21/11/2024	19:07:06,147	500		23,51
			500	23,51
			500	23,51
21/11/2024	19:06:32,008	10		23,575
			10	23,575
			10	23,575
21/11/2024	19:04:36,410	100		23,56
			100	23,56
			100	23,56
21/11/2024	19:04:15,614	100		23,57
			100	23,57
			100	23,57
21/11/2024	19:03:26,752	100		23,585
			100	23,585
			100	23,585
21/11/2024	18:57:57,714	40		23,545
			40	23,545
			40	23,545
21/11/2024	18:54:06,788	755		23,505
			755	23,505
			755	23,505
21/11/2024	18:52:51,566	150		23,535
			150	23,535
			150	23,535
21/11/2024	18:52:37,076	33		23,51
			33	23,51
			33	23,51
21/11/2024	18:47:49,846	3 410		23,51
			3 410	23,51
			3 410	23,51
21/11/2024	18:46:44,069	3 410		23,51
			3 410	23,51
			3 410	23,51
21/11/2024	18:46:20,606	400		23,50
			400	23,50
			400	23,50
21/11/2024	18:46:03,172	100		23,50
			90	23,50
			10	23,50
			100	23,50
21/11/2024	18:44:42,444	225		23,48
			225	23,48
			225	23,48
21/11/2024	18:43:43,596	3 410		23,48
			3 410	23,48
			3 410	23,48
21/11/2024	18:42:22,050	25		23,455
			25	23,455
			25	23,455
21/11/2024	18:40:30,157	200		23,49
			200	23,49
			200	23,49
21/11/2024	18:40:25,909	20		23,485
			20	23,485
			20	23,485
21/11/2024	18:40:25,581	826		23,485
			795	23,485
			26	23,485
			31	23,485
			800	23,485
21/11/2024	18:37:56,483	800		23,495
			800	23,495
			800	23,495
21/11/2024	18:35:41,229	400		23,48
			400	23,48
			400	23,48
21/11/2024	18:34:38,339	2 000		23,45
			2 000	23,45
			2 000	23,45
21/11/2024	18:34:29,472	25		23,475
			25	23,475
			25	23,475
21/11/2024	18:32:25,431	200		23,45
			200	23,45
			200	23,45
21/11/2024	18:31:31,138	100		23,435
			100	23,435
			100	23,435
21/11/2024	18:29:04,135	100		23,40
			100	23,40
			100	23,40
21/11/2024	18:28:51,754	25		23,42
			25	23,42
			25	23,42
21/11/2024	18:28:17,174	20		23,42
			20	23,42
			20	23,42
21/11/2024	18:20:51,942	100		23,365
			100	23,365
			100	23,365
21/11/2024	18:20:11,717	1		23,37
			1	23,37
			1	23,37
21/11/2024	18:11:41,986	50		23,38
			50	23,38
			50	23,38
21/11/2024	18:09:12,587	12		23,355
			12	23,355
			12	23,355
21/11/2024	18:08:12,947	2 670		23,33
			2 670	23,33
			2 670	23,33
21/11/2024	18:07:46,960	3 430		23,33
			3 430	23,33
			3 430	23,33
21/11/2024	18:07:46,891	114		23,33
			114	23,33
			114	23,33
21/11/2024	18:02:32,991	1		23,335
			1	23,335
			1	23,335
21/11/2024	18:02:24,230	9		23,365
			9	23,365
			9	23,365
21/11/2024	17:51:20,566	3		23,335
			3	23,335
			3	23,335
21/11/2024	17:50:56,431	250		23,315
			250	23,315
			250	23,315
21/11/2024	17:49:39,496	35		23,32
			35	23,32
			35	23,32
21/11/2024	17:47:07,260	42		23,33
			42	23,33
			42	23,33
21/11/2024	17:46:24,538	14		23,36
			14	23,36
			14	23,36
21/11/2024	17:43:51,381	400		23,39
			400	23,39
			400	23,39
21/11/2024	17:41:36,091	100		23,375
			100	23,375
			100	23,375
21/11/2024	17:40:55,174	100		23,375
			100	23,375
			100	23,375
21/11/2024	17:39:43,126	400		23,365
			400	23,365
			400	23,365
21/11/2024	17:39:33,188	250		23,365
			250	23,365
			250	23,365
21/11/2024	17:38:50,598	200		23,37
			200	23,37
			200	23,37
21/11/2024	17:36:46,997	1 000		23,40
			1 000	23,40
			1 000	23,40
21/11/2024	17:34:55,858	100		23,38
			100	23,38
			100	23,38
21/11/2024	17:32:21,789	333		23,40
			333	23,40
			333	23,40
21/11/2024	17:32:17,549	93		23,39
			93	23,39
			93	23,39
21/11/2024	17:28:41,493	898		23,35
			898	23,35
			898	23,35
21/11/2024	17:24:22,114	95		23,22
			95	23,22
			95	23,22
21/11/2024	17:24:22,048	150		23,20
			150	23,20
			150	23,20
21/11/2024	17:17:41,652	600		23,075
			600	23,075
			600	23,075
21/11/2024	17:14:57,759	232		23,07
			232	23,07
			232	23,07
21/11/2024	17:14:06,879	30		23,085
			30	23,085
			30	23,085
21/11/2024	17:13:37,822	215		23,10
			215	23,10
			215	23,10
21/11/2024	17:11:56,029	40		23,12
			40	23,12
			40	23,12
21/11/2024	17:07:40,405	600		23,195
			600	23,195
			600	23,195
21/11/2024	17:05:59,801	50		23,155
			50	23,155
			50	23,155
21/11/2024	17:04:01,628	1 000		23,15
			1 000	23,15
			1 000	23,15
21/11/2024	16:59:47,844	71		23,065
			71	23,065
			71	23,065
21/11/2024	16:58:42,127	600		23,075
			600	23,075
			600	23,075
21/11/2024	16:53:29,454	87		22,965
			87	22,965
			87	22,965
21/11/2024	16:52:40,132	200		22,965
			200	22,965
			200	22,965
21/11/2024	16:52:21,532	3 000		23,00
			3 000	23,00
			3 000	23,00
21/11/2024	16:51:44,397	1 000		23,00
			1 000	23,00
			1 000	23,00
21/11/2024	16:50:47,153	1 000		22,98
			1 000	22,98
			1 000	22,98
21/11/2024	16:50:07,562	400		22,98
			400	22,98
			400	22,98
21/11/2024	16:50:07,266	20		22,995
			20	22,995
			20	22,995
21/11/2024	16:49:21,650	94		22,985
			94	22,985
			94	22,985
21/11/2024	16:44:35,205	116		22,875
			116	22,875
			116	22,875
21/11/2024	16:44:21,141	50		22,885
			50	22,885
			50	22,885
21/11/2024	16:37:40,942	13		22,84
			13	22,84
			13	22,84
21/11/2024	16:35:50,841	500		22,79
			500	22,79
			500	22,79
21/11/2024	16:34:49,157	20		22,75
			20	22,75
			20	22,75
21/11/2024	16:33:11,279	50		22,74
			50	22,74
			50	22,74
21/11/2024	16:31:11,266	100		22,745
			100	22,745
			100	22,745
21/11/2024	16:29:40,039	1 000		22,75
			1 000	22,75
			1 000	22,75
21/11/2024	16:29:28,009	70		22,755
			70	22,755
			70	22,755
21/11/2024	16:22:14,108	500		22,935
			500	22,935
			500	22,935
21/11/2024	16:21:02,824	2		22,90
			2	22,90
			2	22,90
21/11/2024	16:20:19,814	37		22,92
			37	22,92
			37	22,92
21/11/2024	16:17:26,926	26		22,91
			26	22,91
			26	22,91
21/11/2024	16:16:36,343	30		22,895
			30	22,895
			30	22,895
21/11/2024	16:15:10,883	50		22,87
			50	22,87
			50	22,87
21/11/2024	16:15:02,152	75		22,895
			75	22,895
			75	22,895
21/11/2024	16:13:00,465	11		22,85
			11	22,85
			11	22,85
21/11/2024	16:11:35,281	70		22,815
			70	22,815
			70	22,815
21/11/2024	16:11:00,881	135		22,795
			135	22,795
			135	22,795
21/11/2024	16:08:36,095	200		22,80
			200	22,80
			200	22,80
21/11/2024	16:07:54,234	1 000		22,75
			1 000	22,75
			1 000	22,75
21/11/2024	16:07:49,428	400		22,735
			400	22,735
			400	22,735
21/11/2024	16:05:11,642	47		22,775
			47	22,775
			47	22,775
21/11/2024	16:01:41,951	25		22,78
			25	22,78
			25	22,78
21/11/2024	16:00:23,147	150		22,795
			150	22,795
			150	22,795
21/11/2024	16:00:21,368	3 497		22,805
			3 497	22,805
			3 497	22,805
21/11/2024	16:00:08,710	4 109		22,775
			4 109	22,775
			4 109	22,775
21/11/2024	15:59:21,638	25		22,81
			25	22,81
			25	22,81
21/11/2024	15:57:20,372	100		22,90
			100	22,90
			100	22,90
21/11/2024	15:56:37,296	253		22,92
			253	22,92
			253	22,92
21/11/2024	15:56:08,674	150		22,965
			150	22,965
			150	22,965
21/11/2024	15:54:16,501	70		22,91
			70	22,91
			70	22,91
21/11/2024	15:53:47,654	5		22,955
			5	22,955
			5	22,955
21/11/2024	15:50:58,766	50		23,025
			50	23,025
			50	23,025
21/11/2024	15:50:09,008	66		22,99
			66	22,99
			66	22,99
21/11/2024	15:48:15,385	30		22,855
			30	22,855
			30	22,855
21/11/2024	15:47:33,800	200		22,89
			200	22,89
			200	22,89
21/11/2024	15:47:20,679	473		22,835
			473	22,835
			473	22,835
21/11/2024	15:47:07,142	130		22,845
			130	22,845
			130	22,845
21/11/2024	15:45:53,811	42		22,80
			42	22,80
			42	22,80
21/11/2024	15:44:26,568	90		22,75
			90	22,75
			90	22,75
21/11/2024	15:43:56,027	50		22,75
			50	22,75
			50	22,75
21/11/2024	15:36:50,306	1 749		22,90
			1 749	22,90
			1 749	22,90
21/11/2024	15:35:29,828	3 437		23,055
			3 437	23,055
			3 437	23,055
21/11/2024	15:34:37,434	950		23,03
			950	23,03
			950	23,03
21/11/2024	15:34:12,777	450		23,04
			450	23,04
			450	23,04
21/11/2024	15:33:43,633	1 000		23,095
			1 000	23,095
			1 000	23,095
21/11/2024	15:33:30,749	100		23,09
			100	23,09
			100	23,09
21/11/2024	15:33:19,630	2 520		23,045
			2 520	23,045
			2 520	23,045
21/11/2024	15:33:19,561	3 480		23,045
			3 480	23,045
			3 480	23,045
21/11/2024	15:33:19,346	1 520		22,955
			1 520	22,955
			1 420	22,955
			100	22,955
21/11/2024	15:33:12,882	5 000		22,955
			5 000	22,955
			5 000	22,955
21/11/2024	15:33:06,395	5 000		22,95
			5 000	22,95
			5 000	22,95
21/11/2024	15:32:46,689	3 480		23,02
			3 480	23,02
			3 480	23,02
21/11/2024	15:31:56,230	2 220		23,00
			1 200	23,00
			2 220	23,00
			50	23,00
			134	23,00
			50	23,00
			400	23,00
			3	23,00
			383	23,00
21/11/2024	15:31:55,476	2 500		22,99
			2 500	22,99
			2 500	22,99
21/11/2024	15:31:55,388	124		22,98
			124	22,98
			124	22,98
21/11/2024	15:31:16,084	350		22,79
			350	22,79
			350	22,79
21/11/2024	15:30:33,102	156		22,70
			156	22,70
			156	22,70
21/11/2024	15:23:05,786	608		22,92
			608	22,92
			608	22,92
21/11/2024	15:23:00,813	1 140		22,92
			1 140	22,92
			1 140	22,92
21/11/2024	15:22:19,715	20		22,895
			20	22,895
			20	22,895
21/11/2024	15:22:02,464	36		22,875
			36	22,875
			36	22,875
21/11/2024	15:16:11,554	25		22,86
			25	22,86
			25	22,86
21/11/2024	15:15:58,693	25		22,86
			25	22,86
			25	22,86
21/11/2024	15:15:51,331	14		22,85
			14	22,85
			14	22,85
21/11/2024	15:15:40,344	88		22,87
			88	22,87
			88	22,87
21/11/2024	15:14:02,143	48		22,855
			48	22,855
			48	22,855
21/11/2024	15:10:50,038	40		22,90
			40	22,90
			40	22,90
21/11/2024	15:08:09,620	800		22,845
			800	22,845
			800	22,845
21/11/2024	15:06:41,244	10		22,855
			10	22,855
			10	22,855
21/11/2024	15:06:11,007	550		22,855
			550	22,855
			550	22,855
21/11/2024	15:03:08,867	250		22,83
			250	22,83
			250	22,83
21/11/2024	14:59:39,229	30		22,805
			30	22,805
			30	22,805
21/11/2024	14:59:16,914	100		22,805
			100	22,805
			100	22,805
21/11/2024	14:54:36,636	20		22,865
			20	22,865
			20	22,865
21/11/2024	14:50:43,536	200		22,83
			200	22,83
			200	22,83
21/11/2024	14:49:10,264	13		22,86
			13	22,86
			13	22,86
21/11/2024	14:47:58,838	655		22,84
			655	22,84
			655	22,84
21/11/2024	14:47:50,985	39		22,84
			39	22,84
			39	22,84
21/11/2024	14:47:33,901	350		22,84
			350	22,84
			350	22,84
21/11/2024	14:47:24,474	43		22,84
			43	22,84
			43	22,84
21/11/2024	14:44:46,075	100		22,87
			100	22,87
			100	22,87
21/11/2024	14:42:36,459	500		22,83
			500	22,83
			500	22,83
21/11/2024	14:39:19,719	500		22,845
			500	22,845
			500	22,845
21/11/2024	14:37:05,630	200		22,87
			200	22,87
			200	22,87
21/11/2024	14:32:18,216	60		22,835
			60	22,835
			60	22,835
21/11/2024	14:32:18,151	802		22,80
			2	22,80
			800	22,80
			802	22,80
21/11/2024	14:32:18,033	10		22,79
			10	22,79
			10	22,79
21/11/2024	14:21:49,565	200		22,775
			200	22,775
			200	22,775
21/11/2024	14:13:27,461	50		22,685
			50	22,685
			50	22,685
21/11/2024	14:04:06,876	100		22,685
			100	22,685
			100	22,685
21/11/2024	13:54:43,478	50		22,705
			50	22,705
			50	22,705
21/11/2024	13:54:21,011	5		22,69
			5	22,69
			5	22,69
21/11/2024	13:44:55,006	500		22,715
			500	22,715
			500	22,715
21/11/2024	13:43:08,995	3		22,725
			3	22,725
			3	22,725
21/11/2024	13:39:29,075	25		22,725
			25	22,725
			25	22,725
21/11/2024	13:38:47,304	320		22,715
			320	22,715
			320	22,715
21/11/2024	13:33:04,641	1		22,785
			1	22,785
			1	22,785
21/11/2024	13:28:07,607	40		22,765
			40	22,765
			40	22,765
21/11/2024	13:28:07,402	40		22,765
			40	22,765
			40	22,765
21/11/2024	13:21:27,258	250		22,78
			250	22,78
			250	22,78
21/11/2024	13:19:05,776	250		22,78
			250	22,78
			250	22,78
21/11/2024	13:17:15,755	197		22,795
			197	22,795
			197	22,795
21/11/2024	13:17:09,848	235		22,765
			230	22,765
			5	22,765
			235	22,765
21/11/2024	12:54:11,644	250		22,70
			250	22,70
			250	22,70
21/11/2024	12:53:45,174	850		22,68
			850	22,68
			850	22,68
21/11/2024	12:49:38,962	1		22,695
			1	22,695
			1	22,695
21/11/2024	12:48:03,286	5		22,68
			5	22,68
			5	22,68
21/11/2024	12:47:30,286	20		22,68
			20	22,68
			20	22,68
21/11/2024	12:46:40,105	390		22,67
			390	22,67
			390	22,67
21/11/2024	12:39:55,969	700		22,655
			700	22,655
			700	22,655
21/11/2024	12:39:08,771	500		22,655
			500	22,655
			500	22,655
21/11/2024	12:38:11,198	17		22,645
			17	22,645
			17	22,645
21/11/2024	12:26:33,086	50		22,665
			50	22,665
			50	22,665
21/11/2024	12:25:40,005	45		22,665
			45	22,665
			45	22,665
21/11/2024	12:23:41,586	5		22,68
			5	22,68
			5	22,68
21/11/2024	12:23:16,680	350		22,68
			350	22,68
			350	22,68
21/11/2024	12:22:55,197	319		22,665
			319	22,665
			319	22,665
21/11/2024	12:19:25,107	1		22,685
			1	22,685
			1	22,685
21/11/2024	12:17:31,385	425		22,695
			425	22,695
			425	22,695
21/11/2024	12:16:58,100	20		22,675
			20	22,675
			20	22,675
21/11/2024	12:13:49,993	25		22,665
			25	22,665
			25	22,665
21/11/2024	12:13:20,183	22		22,695
			22	22,695
			22	22,695
21/11/2024	12:11:00,430	17		22,68
			17	22,68
			17	22,68
21/11/2024	12:09:19,908	153		22,695
			153	22,695
			153	22,695
21/11/2024	12:08:07,630	1 350		22,65
			1 350	22,65
			1 350	22,65
21/11/2024	12:07:29,365	1 150		22,65
			1 150	22,65
			1 150	22,65
21/11/2024	12:06:46,554	200		22,645
			200	22,645
			200	22,645
21/11/2024	12:05:50,624	60		22,63
			60	22,63
			60	22,63
21/11/2024	12:05:25,622	30		22,63
			30	22,63
			30	22,63
21/11/2024	12:03:29,015	1 150		22,645
			1 150	22,645
			1 150	22,645
21/11/2024	12:00:41,784	100		22,59
			100	22,59
			100	22,59
21/11/2024	11:59:55,472	50		22,635
			50	22,635
			50	22,635
21/11/2024	11:58:11,058	53		22,615
			53	22,615
			53	22,615
21/11/2024	11:56:56,813	5		22,61
			5	22,61
			5	22,61
21/11/2024	11:55:14,445	53		22,615
			53	22,615
			53	22,615
21/11/2024	11:54:25,588	20		22,62
			20	22,62
			20	22,62
21/11/2024	11:47:44,835	73		22,625
			73	22,625
			73	22,625
21/11/2024	11:42:07,794	1 150		22,635
			1 150	22,635
			1 150	22,635
21/11/2024	11:42:04,490	960		22,635
			960	22,635
			960	22,635
21/11/2024	11:41:39,282	840		22,64
			840	22,64
			840	22,64
21/11/2024	11:41:00,138	758		22,64
			758	22,64
			758	22,64
21/11/2024	11:40:59,464	361		22,64
			361	22,64
			361	22,64
21/11/2024	11:40:55,070	766		22,64
			766	22,64
			766	22,64
21/11/2024	11:40:54,982	578		22,64
			578	22,64
			578	22,64
21/11/2024	11:40:46,527	3 850		22,60
			3 850	22,60
			3 850	22,60
21/11/2024	11:39:53,626	1 150		22,665
			1 150	22,665
			1 150	22,665
21/11/2024	11:39:43,179	700		22,665
			700	22,665
			700	22,665
21/11/2024	11:38:12,655	10		22,675
			10	22,675
			10	22,675
21/11/2024	11:37:11,681	1 150		22,65
			1 150	22,65
			1 150	22,65
21/11/2024	11:35:02,219	60		22,66
			60	22,66
			60	22,66
21/11/2024	11:34:25,924	200		22,655
			200	22,655
			200	22,655
21/11/2024	11:25:44,759	250		22,65
			250	22,65
			250	22,65
21/11/2024	11:24:16,117	200		22,675
			200	22,675
			200	22,675
21/11/2024	11:14:45,407	110		22,67
			110	22,67
			110	22,67
21/11/2024	11:09:50,086	20		22,67
			20	22,67
			20	22,67
21/11/2024	11:07:31,429	30		22,605
			30	22,605
			30	22,605
21/11/2024	11:06:19,379	40		22,62
			40	22,62
			40	22,62
21/11/2024	11:04:24,114	8		22,615
			8	22,615
			8	22,615
21/11/2024	11:03:35,813	5		22,615
			5	22,615
			5	22,615
21/11/2024	11:01:06,289	25		22,62
			25	22,62
			25	22,62
21/11/2024	10:57:33,269	300		22,605
			300	22,605
			300	22,605
21/11/2024	10:57:14,763	30		22,60
			30	22,60
			30	22,60
21/11/2024	10:47:04,391	230		22,60
			230	22,60
			230	22,60
21/11/2024	10:46:43,964	1 150		22,60
			1 150	22,60
			1 150	22,60
21/11/2024	10:46:10,184	2 470		22,60
			1 320	22,60
			1 150	22,60
			2 470	22,60
21/11/2024	10:46:04,140	1 150		22,60
			1 150	22,60
			1 150	22,60
21/11/2024	10:44:16,254	400		22,585
			400	22,585
			400	22,585
21/11/2024	10:43:26,307	250		22,555
			250	22,555
			250	22,555
21/11/2024	10:38:45,377	190		22,545
			190	22,545
			190	22,545
21/11/2024	10:37:19,384	10		22,545
			10	22,545
			10	22,545
21/11/2024	10:35:28,241	100		22,56
			100	22,56
			100	22,56
21/11/2024	10:21:09,384	300		22,555
			300	22,555
			300	22,555
21/11/2024	10:20:48,148	130		22,55
			130	22,55
			130	22,55
21/11/2024	10:15:52,548	1 160		22,52
			1 160	22,52
			1 160	22,52
21/11/2024	10:15:15,500	1 160		22,52
			1 160	22,52
			1 160	22,52
21/11/2024	10:08:27,788	1 085		22,60
			1 085	22,60
			1 085	22,60
21/11/2024	10:08:23,188	15		22,60
			15	22,60
			15	22,60
21/11/2024	10:07:12,643	485		22,605
			485	22,605
			485	22,605
21/11/2024	10:04:31,676	412		22,615
			412	22,615
			412	22,615

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

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

MicroStrategy Inc.

Achat: 369,60 / Vente: 370,70
Volume: 419 577
-17,78%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
21/11/2024 @ 21:46:40

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