Intel Corp.
- Informations
- Dernièr
- Négocier des titres
426
332
29,535
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
20/05/2024 | 19:56:09,958 | 105 | 29,535 | |
105 | 29,535 | |||
105 | 29,535 | |||
20/05/2024 | 19:44:17,161 | 50 | 29,565 | |
50 | 29,565 | |||
50 | 29,565 | |||
20/05/2024 | 19:39:26,136 | 100 | 29,575 | |
100 | 29,575 | |||
100 | 29,575 | |||
20/05/2024 | 19:39:19,751 | 320 | 29,575 | |
320 | 29,575 | |||
320 | 29,575 | |||
20/05/2024 | 19:38:25,503 | 60 | 29,575 | |
60 | 29,575 | |||
60 | 29,575 | |||
20/05/2024 | 19:33:36,565 | 100 | 29,535 | |
100 | 29,535 | |||
100 | 29,535 | |||
20/05/2024 | 19:29:26,923 | 100 | 29,58 | |
100 | 29,58 | |||
100 | 29,58 | |||
20/05/2024 | 19:23:39,816 | 7 | 29,61 | |
7 | 29,61 | |||
7 | 29,61 | |||
20/05/2024 | 19:22:56,481 | 30 | 29,58 | |
30 | 29,58 | |||
30 | 29,58 | |||
20/05/2024 | 19:21:26,133 | 2 | 29,61 | |
2 | 29,61 | |||
2 | 29,61 | |||
20/05/2024 | 19:18:30,985 | 10 | 29,60 | |
10 | 29,60 | |||
10 | 29,60 | |||
20/05/2024 | 19:16:35,081 | 500 | 29,645 | |
500 | 29,645 | |||
500 | 29,645 | |||
20/05/2024 | 19:16:14,706 | 20 | 29,635 | |
20 | 29,635 | |||
20 | 29,635 | |||
20/05/2024 | 19:15:06,078 | 20 | 29,645 | |
20 | 29,645 | |||
20 | 29,645 | |||
20/05/2024 | 19:13:44,851 | 50 | 29,625 | |
50 | 29,625 | |||
50 | 29,625 | |||
20/05/2024 | 19:12:21,058 | 100 | 29,65 | |
100 | 29,65 | |||
100 | 29,65 | |||
20/05/2024 | 19:10:21,622 | 20 | 29,675 | |
20 | 29,675 | |||
20 | 29,675 | |||
20/05/2024 | 19:08:27,840 | 1 | 29,66 | |
1 | 29,66 | |||
1 | 29,66 | |||
20/05/2024 | 18:58:35,815 | 200 | 29,685 | |
200 | 29,685 | |||
200 | 29,685 | |||
20/05/2024 | 18:55:17,106 | 100 | 29,65 | |
100 | 29,65 | |||
100 | 29,65 | |||
20/05/2024 | 18:54:53,253 | 35 | 29,65 | |
35 | 29,65 | |||
35 | 29,65 | |||
20/05/2024 | 18:50:16,456 | 20 | 29,62 | |
20 | 29,62 | |||
20 | 29,62 | |||
20/05/2024 | 18:48:59,106 | 400 | 29,58 | |
400 | 29,58 | |||
400 | 29,58 | |||
20/05/2024 | 18:48:33,039 | 200 | 29,595 | |
200 | 29,595 | |||
200 | 29,595 | |||
20/05/2024 | 18:43:43,314 | 66 | 29,555 | |
66 | 29,555 | |||
66 | 29,555 | |||
20/05/2024 | 18:40:32,004 | 12 | 29,505 | |
12 | 29,505 | |||
12 | 29,505 | |||
20/05/2024 | 18:38:12,338 | 5 | 29,48 | |
5 | 29,48 | |||
5 | 29,48 | |||
20/05/2024 | 18:35:56,956 | 25 | 29,49 | |
25 | 29,49 | |||
25 | 29,49 | |||
20/05/2024 | 18:34:46,872 | 250 | 29,48 | |
250 | 29,48 | |||
250 | 29,48 | |||
20/05/2024 | 18:33:29,593 | 200 | 29,52 | |
200 | 29,52 | |||
200 | 29,52 | |||
20/05/2024 | 18:19:27,933 | 400 | 29,58 | |
400 | 29,58 | |||
400 | 29,58 | |||
20/05/2024 | 18:18:09,418 | 10 | 29,605 | |
10 | 29,605 | |||
10 | 29,605 | |||
20/05/2024 | 18:16:24,478 | 5 | 29,595 | |
5 | 29,595 | |||
5 | 29,595 | |||
20/05/2024 | 18:16:03,773 | 50 | 29,565 | |
50 | 29,565 | |||
50 | 29,565 | |||
20/05/2024 | 18:14:51,844 | 5 | 29,595 | |
5 | 29,595 | |||
5 | 29,595 | |||
20/05/2024 | 18:14:04,264 | 11 | 29,595 | |
11 | 29,595 | |||
11 | 29,595 | |||
20/05/2024 | 18:12:34,086 | 180 | 29,60 | |
180 | 29,60 | |||
180 | 29,60 | |||
20/05/2024 | 18:10:46,867 | 35 | 29,59 | |
35 | 29,59 | |||
35 | 29,59 | |||
20/05/2024 | 18:09:34,142 | 100 | 29,59 | |
100 | 29,59 | |||
100 | 29,59 | |||
20/05/2024 | 18:09:10,564 | 50 | 29,59 | |
50 | 29,59 | |||
50 | 29,59 | |||
20/05/2024 | 18:08:16,132 | 48 | 29,595 | |
48 | 29,595 | |||
48 | 29,595 | |||
20/05/2024 | 18:07:21,159 | 32 | 29,595 | |
32 | 29,595 | |||
32 | 29,595 | |||
20/05/2024 | 18:05:18,972 | 34 | 29,585 | |
34 | 29,585 | |||
34 | 29,585 | |||
20/05/2024 | 18:02:36,097 | 350 | 29,565 | |
350 | 29,565 | |||
350 | 29,565 | |||
20/05/2024 | 18:02:24,159 | 100 | 29,53 | |
100 | 29,53 | |||
100 | 29,53 | |||
20/05/2024 | 18:00:30,189 | 100 | 29,57 | |
100 | 29,57 | |||
100 | 29,57 | |||
20/05/2024 | 18:00:09,961 | 350 | 29,57 | |
350 | 29,57 | |||
350 | 29,57 | |||
20/05/2024 | 17:58:00,104 | 40 | 29,60 | |
40 | 29,60 | |||
40 | 29,60 | |||
20/05/2024 | 17:56:17,409 | 10 | 29,605 | |
10 | 29,605 | |||
10 | 29,605 | |||
20/05/2024 | 17:52:36,170 | 1 011 | 29,61 | |
1 011 | 29,61 | |||
1 011 | 29,61 | |||
20/05/2024 | 17:49:16,429 | 269 | 29,65 | |
269 | 29,65 | |||
269 | 29,65 | |||
20/05/2024 | 17:49:08,914 | 200 | 29,67 | |
200 | 29,67 | |||
200 | 29,67 | |||
20/05/2024 | 17:46:12,889 | 1 | 29,69 | |
1 | 29,69 | |||
1 | 29,69 | |||
20/05/2024 | 17:46:12,671 | 16 | 29,69 | |
16 | 29,69 | |||
16 | 29,69 | |||
20/05/2024 | 17:45:45,776 | 11 | 29,705 | |
11 | 29,705 | |||
11 | 29,705 | |||
20/05/2024 | 17:45:26,143 | 215 | 29,70 | |
215 | 29,70 | |||
215 | 29,70 | |||
20/05/2024 | 17:42:59,750 | 75 | 29,75 | |
75 | 29,75 | |||
75 | 29,75 | |||
20/05/2024 | 17:35:51,763 | 33 | 29,815 | |
33 | 29,815 | |||
33 | 29,815 | |||
20/05/2024 | 17:33:28,808 | 200 | 29,795 | |
200 | 29,795 | |||
200 | 29,795 | |||
20/05/2024 | 17:33:10,804 | 134 | 29,80 | |
134 | 29,80 | |||
134 | 29,80 | |||
20/05/2024 | 17:31:04,824 | 1 700 | 29,79 | |
1 700 | 29,79 | |||
1 700 | 29,79 | |||
20/05/2024 | 17:30:28,334 | 100 | 29,79 | |
100 | 29,79 | |||
100 | 29,79 | |||
20/05/2024 | 17:29:46,122 | 50 | 29,78 | |
50 | 29,78 | |||
50 | 29,78 | |||
20/05/2024 | 17:28:18,961 | 30 | 29,77 | |
30 | 29,77 | |||
30 | 29,77 | |||
20/05/2024 | 17:28:13,999 | 140 | 29,77 | |
140 | 29,77 | |||
140 | 29,77 | |||
20/05/2024 | 17:23:36,181 | 1 225 | 29,77 | |
1 225 | 29,77 | |||
1 225 | 29,77 | |||
20/05/2024 | 17:23:20,943 | 85 | 29,79 | |
85 | 29,79 | |||
85 | 29,79 | |||
20/05/2024 | 17:23:04,109 | 2 690 | 29,78 | |
2 690 | 29,78 | |||
2 690 | 29,78 | |||
20/05/2024 | 17:19:09,844 | 372 | 29,75 | |
372 | 29,75 | |||
372 | 29,75 | |||
20/05/2024 | 17:17:18,490 | 200 | 29,78 | |
200 | 29,78 | |||
200 | 29,78 | |||
20/05/2024 | 17:15:51,935 | 15 | 29,775 | |
15 | 29,775 | |||
15 | 29,775 | |||
20/05/2024 | 17:15:11,286 | 27 | 29,785 | |
27 | 29,785 | |||
27 | 29,785 | |||
20/05/2024 | 17:14:18,950 | 100 | 29,785 | |
100 | 29,785 | |||
100 | 29,785 | |||
20/05/2024 | 17:12:36,462 | 170 | 29,82 | |
170 | 29,82 | |||
170 | 29,82 | |||
20/05/2024 | 17:12:23,325 | 100 | 29,83 | |
100 | 29,83 | |||
100 | 29,83 | |||
20/05/2024 | 17:12:03,787 | 2 | 29,835 | |
2 | 29,835 | |||
2 | 29,835 | |||
20/05/2024 | 17:11:15,289 | 100 | 29,835 | |
100 | 29,835 | |||
100 | 29,835 | |||
20/05/2024 | 17:10:05,272 | 30 | 29,805 | |
30 | 29,805 | |||
30 | 29,805 | |||
20/05/2024 | 17:06:46,588 | 110 | 29,77 | |
110 | 29,77 | |||
110 | 29,77 | |||
20/05/2024 | 17:05:54,027 | 605 | 29,745 | |
605 | 29,745 | |||
605 | 29,745 | |||
20/05/2024 | 17:05:32,771 | 5 | 29,77 | |
5 | 29,77 | |||
5 | 29,77 | |||
20/05/2024 | 17:03:10,290 | 35 | 29,765 | |
35 | 29,765 | |||
35 | 29,765 | |||
20/05/2024 | 17:03:06,244 | 100 | 29,765 | |
100 | 29,765 | |||
100 | 29,765 | |||
20/05/2024 | 16:57:50,899 | 235 | 29,755 | |
235 | 29,755 | |||
235 | 29,755 | |||
20/05/2024 | 16:57:23,632 | 1 | 29,765 | |
1 | 29,765 | |||
1 | 29,765 | |||
20/05/2024 | 16:53:45,499 | 100 | 29,765 | |
100 | 29,765 | |||
100 | 29,765 | |||
20/05/2024 | 16:52:38,286 | 200 | 29,76 | |
200 | 29,76 | |||
200 | 29,76 | |||
20/05/2024 | 16:49:46,724 | 79 | 29,71 | |
79 | 29,71 | |||
79 | 29,71 | |||
20/05/2024 | 16:47:06,556 | 130 | 29,725 | |
130 | 29,725 | |||
130 | 29,725 | |||
20/05/2024 | 16:46:53,716 | 23 | 29,72 | |
23 | 29,72 | |||
23 | 29,72 | |||
20/05/2024 | 16:46:18,917 | 200 | 29,675 | |
200 | 29,675 | |||
200 | 29,675 | |||
20/05/2024 | 16:45:50,134 | 100 | 29,695 | |
100 | 29,695 | |||
100 | 29,695 | |||
20/05/2024 | 16:45:49,981 | 15 | 29,725 | |
15 | 29,725 | |||
15 | 29,725 | |||
20/05/2024 | 16:44:47,039 | 361 | 29,745 | |
361 | 29,745 | |||
361 | 29,745 | |||
20/05/2024 | 16:43:41,121 | 33 | 29,735 | |
33 | 29,735 | |||
33 | 29,735 | |||
20/05/2024 | 16:43:30,410 | 1 060 | 29,735 | |
1 060 | 29,735 | |||
1 060 | 29,735 | |||
20/05/2024 | 16:43:23,460 | 33 | 29,735 | |
33 | 29,735 | |||
33 | 29,735 | |||
20/05/2024 | 16:39:31,364 | 168 | 29,72 | |
168 | 29,72 | |||
168 | 29,72 | |||
20/05/2024 | 16:39:09,586 | 20 | 29,72 | |
20 | 29,72 | |||
20 | 29,72 | |||
20/05/2024 | 16:38:50,403 | 50 | 29,69 | |
50 | 29,69 | |||
50 | 29,69 | |||
20/05/2024 | 16:38:43,431 | 100 | 29,72 | |
100 | 29,72 | |||
100 | 29,72 | |||
20/05/2024 | 16:37:44,547 | 2 000 | 29,70 | |
2 000 | 29,70 | |||
2 000 | 29,70 | |||
20/05/2024 | 16:37:31,846 | 67 | 29,715 | |
67 | 29,715 | |||
67 | 29,715 | |||
20/05/2024 | 16:32:52,195 | 230 | 29,69 | |
230 | 29,69 | |||
230 | 29,69 | |||
20/05/2024 | 16:31:14,788 | 100 | 29,73 | |
100 | 29,73 | |||
100 | 29,73 | |||
20/05/2024 | 16:30:13,262 | 320 | 29,70 | |
20 | 29,70 | |||
320 | 29,70 | |||
300 | 29,70 | |||
20/05/2024 | 16:28:48,023 | 140 | 29,65 | |
140 | 29,65 | |||
140 | 29,65 | |||
20/05/2024 | 16:26:05,708 | 90 | 29,625 | |
90 | 29,625 | |||
90 | 29,625 | |||
20/05/2024 | 16:24:09,748 | 169 | 29,59 | |
169 | 29,59 | |||
169 | 29,59 | |||
20/05/2024 | 16:23:30,892 | 202 | 29,60 | |
202 | 29,60 | |||
202 | 29,60 | |||
20/05/2024 | 16:21:16,874 | 100 | 29,605 | |
100 | 29,605 | |||
100 | 29,605 | |||
20/05/2024 | 16:18:58,974 | 40 | 29,645 | |
40 | 29,645 | |||
40 | 29,645 | |||
20/05/2024 | 16:15:44,528 | 21 | 29,625 | |
21 | 29,625 | |||
21 | 29,625 | |||
20/05/2024 | 16:13:31,172 | 455 | 29,595 | |
455 | 29,595 | |||
455 | 29,595 | |||
20/05/2024 | 16:13:28,112 | 2 710 | 29,595 | |
2 710 | 29,595 | |||
2 710 | 29,595 | |||
20/05/2024 | 16:11:18,115 | 64 | 29,63 | |
64 | 29,63 | |||
64 | 29,63 | |||
20/05/2024 | 16:11:12,724 | 170 | 29,62 | |
170 | 29,62 | |||
170 | 29,62 | |||
20/05/2024 | 16:10:16,043 | 20 | 29,66 | |
20 | 29,66 | |||
20 | 29,66 | |||
20/05/2024 | 16:09:43,577 | 10 | 29,66 | |
10 | 29,66 | |||
10 | 29,66 | |||
20/05/2024 | 16:08:07,303 | 100 | 29,65 | |
100 | 29,65 | |||
100 | 29,65 | |||
20/05/2024 | 16:05:29,102 | 18 | 29,58 | |
18 | 29,58 | |||
18 | 29,58 | |||
20/05/2024 | 16:05:13,215 | 18 | 29,57 | |
18 | 29,57 | |||
18 | 29,57 | |||
20/05/2024 | 16:04:41,575 | 100 | 29,595 | |
100 | 29,595 | |||
100 | 29,595 | |||
20/05/2024 | 16:04:03,138 | 100 | 29,585 | |
100 | 29,585 | |||
100 | 29,585 | |||
20/05/2024 | 16:02:14,552 | 120 | 29,57 | |
120 | 29,57 | |||
120 | 29,57 | |||
20/05/2024 | 16:00:12,251 | 66 | 29,64 | |
66 | 29,64 | |||
66 | 29,64 | |||
20/05/2024 | 15:59:23,463 | 50 | 29,645 | |
50 | 29,645 | |||
50 | 29,645 | |||
20/05/2024 | 15:58:57,966 | 100 | 29,63 | |
100 | 29,63 | |||
100 | 29,63 | |||
20/05/2024 | 15:57:04,587 | 100 | 29,605 | |
100 | 29,605 | |||
100 | 29,605 | |||
20/05/2024 | 15:56:22,087 | 20 | 29,625 | |
20 | 29,625 | |||
20 | 29,625 | |||
20/05/2024 | 15:51:39,820 | 200 | 29,48 | |
200 | 29,48 | |||
200 | 29,48 | |||
20/05/2024 | 15:50:44,881 | 4 | 29,47 | |
4 | 29,47 | |||
4 | 29,47 | |||
20/05/2024 | 15:50:13,295 | 14 | 29,49 | |
14 | 29,49 | |||
14 | 29,49 | |||
20/05/2024 | 15:50:04,854 | 100 | 29,44 | |
100 | 29,44 | |||
100 | 29,44 | |||
20/05/2024 | 15:48:53,756 | 240 | 29,43 | |
240 | 29,43 | |||
240 | 29,43 | |||
20/05/2024 | 15:38:38,545 | 100 | 29,42 | |
100 | 29,42 | |||
100 | 29,42 | |||
20/05/2024 | 15:38:17,783 | 20 | 29,425 | |
20 | 29,425 | |||
20 | 29,425 | |||
20/05/2024 | 15:36:27,418 | 1 | 29,375 | |
1 | 29,375 | |||
1 | 29,375 | |||
20/05/2024 | 15:35:52,134 | 50 | 29,46 | |
50 | 29,46 | |||
50 | 29,46 | |||
20/05/2024 | 15:33:56,165 | 6 | 29,435 | |
6 | 29,435 | |||
6 | 29,435 | |||
20/05/2024 | 15:33:26,735 | 120 | 29,46 | |
120 | 29,46 | |||
120 | 29,46 | |||
20/05/2024 | 15:28:45,882 | 10 | 29,415 | |
10 | 29,415 | |||
10 | 29,415 | |||
20/05/2024 | 15:28:36,439 | 50 | 29,415 | |
50 | 29,415 | |||
50 | 29,415 | |||
20/05/2024 | 15:27:50,707 | 140 | 29,27 | |
140 | 29,27 | |||
140 | 29,27 | |||
20/05/2024 | 15:27:50,474 | 100 | 29,29 | |
20 | 29,29 | |||
80 | 29,29 | |||
100 | 29,29 | |||
20/05/2024 | 15:27:50,339 | 179 | 29,30 | |
10 | 29,30 | |||
30 | 29,30 | |||
60 | 29,30 | |||
11 | 29,30 | |||
68 | 29,30 | |||
179 | 29,30 | |||
20/05/2024 | 15:27:50,174 | 70 | 29,35 | |
70 | 29,35 | |||
70 | 29,35 | |||
20/05/2024 | 15:24:50,235 | 20 | 29,425 | |
20 | 29,425 | |||
20 | 29,425 | |||
20/05/2024 | 15:24:31,556 | 68 | 29,425 | |
68 | 29,425 | |||
68 | 29,425 | |||
20/05/2024 | 15:23:20,303 | 34 | 29,41 | |
34 | 29,41 | |||
34 | 29,41 | |||
20/05/2024 | 15:16:34,494 | 67 | 29,425 | |
67 | 29,425 | |||
67 | 29,425 | |||
20/05/2024 | 15:15:05,563 | 2 | 29,42 | |
2 | 29,42 | |||
2 | 29,42 | |||
20/05/2024 | 15:11:40,522 | 100 | 29,425 | |
100 | 29,425 | |||
100 | 29,425 | |||
20/05/2024 | 15:08:00,205 | 65 | 29,42 | |
65 | 29,42 | |||
65 | 29,42 | |||
20/05/2024 | 15:03:15,061 | 269 | 29,405 | |
269 | 29,405 | |||
269 | 29,405 | |||
20/05/2024 | 15:01:38,679 | 10 | 29,41 | |
10 | 29,41 | |||
10 | 29,41 | |||
20/05/2024 | 14:59:31,728 | 3 | 29,425 | |
3 | 29,425 | |||
3 | 29,425 | |||
20/05/2024 | 14:56:32,864 | 273 | 29,355 | |
273 | 29,355 | |||
273 | 29,355 | |||
20/05/2024 | 14:54:57,640 | 100 | 29,395 | |
100 | 29,395 | |||
100 | 29,395 | |||
20/05/2024 | 14:52:59,917 | 71 | 29,36 | |
71 | 29,36 | |||
71 | 29,36 | |||
20/05/2024 | 14:46:17,876 | 22 | 29,42 | |
22 | 29,42 | |||
22 | 29,42 | |||
20/05/2024 | 14:44:57,556 | 4 | 29,46 | |
4 | 29,46 | |||
4 | 29,46 | |||
20/05/2024 | 14:44:22,749 | 22 | 29,42 | |
22 | 29,42 | |||
22 | 29,42 | |||
20/05/2024 | 14:39:37,362 | 1 | 29,38 | |
1 | 29,38 | |||
1 | 29,38 | |||
20/05/2024 | 14:38:34,906 | 185 | 29,40 | |
10 | 29,40 | |||
185 | 29,40 | |||
75 | 29,40 | |||
100 | 29,40 | |||
20/05/2024 | 14:36:38,628 | 100 | 29,45 | |
100 | 29,45 | |||
100 | 29,45 | |||
20/05/2024 | 14:33:07,498 | 50 | 29,475 | |
50 | 29,475 | |||
50 | 29,475 | |||
20/05/2024 | 14:31:30,110 | 33 | 29,46 | |
33 | 29,46 | |||
33 | 29,46 | |||
20/05/2024 | 14:30:53,203 | 50 | 29,46 | |
50 | 29,46 | |||
50 | 29,46 | |||
20/05/2024 | 14:30:05,735 | 33 | 29,46 | |
33 | 29,46 | |||
33 | 29,46 | |||
20/05/2024 | 14:24:18,325 | 1 | 29,48 | |
1 | 29,48 | |||
1 | 29,48 | |||
20/05/2024 | 14:23:49,731 | 40 | 29,455 | |
40 | 29,455 | |||
40 | 29,455 | |||
20/05/2024 | 14:19:59,632 | 80 | 29,49 | |
80 | 29,49 | |||
80 | 29,49 | |||
20/05/2024 | 14:16:29,748 | 5 | 29,49 | |
5 | 29,49 | |||
5 | 29,49 | |||
20/05/2024 | 14:11:06,263 | 7 | 29,475 | |
7 | 29,475 | |||
7 | 29,475 | |||
20/05/2024 | 14:08:45,592 | 25 | 29,48 | |
25 | 29,48 | |||
25 | 29,48 | |||
20/05/2024 | 14:08:07,872 | 40 | 29,46 | |
40 | 29,46 | |||
40 | 29,46 | |||
20/05/2024 | 14:05:33,099 | 20 | 29,47 | |
20 | 29,47 | |||
20 | 29,47 | |||
20/05/2024 | 14:05:04,106 | 5 | 29,48 | |
5 | 29,48 | |||
5 | 29,48 | |||
20/05/2024 | 14:04:55,127 | 10 | 29,48 | |
10 | 29,48 | |||
10 | 29,48 | |||
20/05/2024 | 13:57:30,889 | 10 | 29,50 | |
10 | 29,50 | |||
10 | 29,50 | |||
20/05/2024 | 13:53:54,529 | 100 | 29,495 | |
100 | 29,495 | |||
100 | 29,495 | |||
20/05/2024 | 13:51:29,169 | 10 | 29,49 | |
10 | 29,49 | |||
10 | 29,49 | |||
20/05/2024 | 13:47:44,264 | 2 | 29,495 | |
2 | 29,495 | |||
2 | 29,495 | |||
20/05/2024 | 13:44:09,740 | 125 | 29,485 | |
125 | 29,485 | |||
125 | 29,485 | |||
20/05/2024 | 13:41:36,533 | 50 | 29,49 | |
50 | 29,49 | |||
50 | 29,49 | |||
20/05/2024 | 13:37:59,767 | 100 | 29,455 | |
100 | 29,455 | |||
100 | 29,455 | |||
20/05/2024 | 13:36:21,560 | 100 | 29,48 | |
100 | 29,48 | |||
100 | 29,48 | |||
20/05/2024 | 13:35:13,551 | 20 | 29,47 | |
20 | 29,47 | |||
20 | 29,47 | |||
20/05/2024 | 13:32:50,514 | 70 | 29,475 | |
70 | 29,475 | |||
70 | 29,475 | |||
20/05/2024 | 13:31:01,649 | 70 | 29,47 | |
70 | 29,47 | |||
70 | 29,47 | |||
20/05/2024 | 13:29:58,221 | 400 | 29,45 | |
400 | 29,45 | |||
400 | 29,45 | |||
20/05/2024 | 13:22:34,629 | 450 | 29,43 | |
450 | 29,43 | |||
450 | 29,43 | |||
20/05/2024 | 13:18:27,884 | 76 | 29,43 | |
76 | 29,43 | |||
76 | 29,43 | |||
20/05/2024 | 13:18:08,197 | 4 | 29,46 | |
4 | 29,46 | |||
4 | 29,46 | |||
20/05/2024 | 13:17:52,201 | 9 | 29,42 | |
9 | 29,42 | |||
9 | 29,42 | |||
20/05/2024 | 13:11:45,452 | 200 | 29,43 | |
200 | 29,43 | |||
200 | 29,43 | |||
20/05/2024 | 13:11:27,520 | 20 | 29,455 | |
20 | 29,455 | |||
20 | 29,455 | |||
20/05/2024 | 13:10:13,866 | 680 | 29,43 | |
680 | 29,43 | |||
680 | 29,43 | |||
20/05/2024 | 13:06:02,828 | 17 | 29,46 | |
17 | 29,46 | |||
17 | 29,46 | |||
20/05/2024 | 13:05:11,123 | 369 | 29,47 | |
369 | 29,47 | |||
369 | 29,47 | |||
20/05/2024 | 13:04:54,243 | 680 | 29,47 | |
680 | 29,47 | |||
680 | 29,47 | |||
20/05/2024 | 13:04:42,848 | 926 | 29,47 | |
926 | 29,47 | |||
926 | 29,47 | |||
20/05/2024 | 13:04:41,860 | 3 000 | 29,47 | |
3 000 | 29,47 | |||
3 000 | 29,47 | |||
20/05/2024 | 13:01:04,149 | 17 | 29,495 | |
17 | 29,495 | |||
17 | 29,495 | |||
20/05/2024 | 12:54:44,798 | 200 | 29,50 | |
200 | 29,50 | |||
200 | 29,50 | |||
20/05/2024 | 12:50:40,779 | 35 | 29,495 | |
35 | 29,495 | |||
35 | 29,495 | |||
20/05/2024 | 12:47:14,719 | 55 | 29,495 | |
55 | 29,495 | |||
55 | 29,495 | |||
20/05/2024 | 12:46:58,900 | 70 | 29,49 | |
70 | 29,49 | |||
70 | 29,49 | |||
20/05/2024 | 12:44:18,328 | 34 | 29,48 | |
34 | 29,48 | |||
34 | 29,48 | |||
20/05/2024 | 12:41:10,007 | 500 | 29,47 | |
500 | 29,47 | |||
500 | 29,47 | |||
20/05/2024 | 12:28:17,789 | 150 | 29,495 | |
150 | 29,495 | |||
150 | 29,495 | |||
20/05/2024 | 12:25:11,722 | 130 | 29,495 | |
130 | 29,495 | |||
130 | 29,495 | |||
20/05/2024 | 12:18:38,453 | 30 | 29,495 | |
30 | 29,495 | |||
30 | 29,495 | |||
20/05/2024 | 12:16:25,925 | 17 | 29,47 | |
17 | 29,47 | |||
17 | 29,47 | |||
20/05/2024 | 12:15:22,155 | 25 | 29,495 | |
25 | 29,495 | |||
25 | 29,495 | |||
20/05/2024 | 12:13:07,399 | 6 | 29,50 | |
6 | 29,50 | |||
6 | 29,50 | |||
20/05/2024 | 12:11:54,213 | 100 | 29,515 | |
100 | 29,515 | |||
100 | 29,515 | |||
20/05/2024 | 12:10:26,625 | 100 | 29,515 | |
100 | 29,515 | |||
100 | 29,515 | |||
20/05/2024 | 12:04:09,892 | 2 | 29,525 | |
2 | 29,525 | |||
2 | 29,525 | |||
20/05/2024 | 12:01:26,871 | 680 | 29,50 | |
680 | 29,50 | |||
680 | 29,50 | |||
20/05/2024 | 12:01:11,491 | 680 | 29,49 | |
680 | 29,49 | |||
680 | 29,49 | |||
20/05/2024 | 12:00:48,090 | 500 | 29,48 | |
500 | 29,48 | |||
500 | 29,48 | |||
20/05/2024 | 11:57:42,803 | 15 | 29,495 | |
15 | 29,495 | |||
15 | 29,495 | |||
20/05/2024 | 11:57:35,799 | 10 | 29,495 | |
10 | 29,495 | |||
10 | 29,495 | |||
20/05/2024 | 11:55:27,613 | 5 | 29,495 | |
5 | 29,495 | |||
5 | 29,495 | |||
20/05/2024 | 11:54:50,691 | 100 | 29,495 | |
100 | 29,495 | |||
100 | 29,495 | |||
20/05/2024 | 11:52:35,567 | 500 | 29,475 | |
500 | 29,475 | |||
500 | 29,475 | |||
20/05/2024 | 11:52:20,642 | 500 | 29,475 | |
500 | 29,475 | |||
500 | 29,475 | |||
20/05/2024 | 11:49:49,072 | 400 | 29,475 | |
400 | 29,475 | |||
400 | 29,475 | |||
20/05/2024 | 11:48:39,255 | 314 | 29,55 | |
70 | 29,55 | |||
244 | 29,55 | |||
314 | 29,55 | |||
20/05/2024 | 11:48:24,713 | 250 | 29,495 | |
250 | 29,495 | |||
250 | 29,495 | |||
20/05/2024 | 11:46:48,549 | 104 | 29,455 | |
104 | 29,455 | |||
104 | 29,455 | |||
20/05/2024 | 11:43:36,001 | 1 | 29,495 | |
1 | 29,495 | |||
1 | 29,495 | |||
20/05/2024 | 11:36:22,409 | 30 | 29,485 | |
30 | 29,485 | |||
30 | 29,485 | |||
20/05/2024 | 11:36:03,610 | 4 | 29,485 | |
4 | 29,485 | |||
4 | 29,485 | |||
20/05/2024 | 11:33:55,224 | 300 | 29,485 | |
300 | 29,485 | |||
300 | 29,485 | |||
20/05/2024 | 11:33:08,976 | 15 | 29,485 | |
15 | 29,485 | |||
15 | 29,485 | |||
20/05/2024 | 11:32:08,162 | 120 | 29,485 | |
120 | 29,485 | |||
120 | 29,485 | |||
20/05/2024 | 11:24:22,114 | 100 | 29,48 | |
100 | 29,48 | |||
100 | 29,48 | |||
20/05/2024 | 11:22:47,014 | 242 | 29,40 | |
242 | 29,40 | |||
242 | 29,40 | |||
20/05/2024 | 11:15:50,065 | 306 | 29,48 | |
306 | 29,48 | |||
306 | 29,48 | |||
20/05/2024 | 11:08:54,464 | 100 | 29,475 | |
100 | 29,475 | |||
100 | 29,475 | |||
20/05/2024 | 11:08:09,681 | 20 | 29,475 | |
20 | 29,475 | |||
20 | 29,475 | |||
20/05/2024 | 11:05:34,637 | 20 | 29,455 | |
20 | 29,455 | |||
20 | 29,455 | |||
20/05/2024 | 11:02:54,030 | 3 | 29,385 | |
3 | 29,385 | |||
3 | 29,385 | |||
20/05/2024 | 11:01:57,533 | 4 | 29,385 | |
4 | 29,385 | |||
4 | 29,385 | |||
20/05/2024 | 11:00:49,352 | 680 | 29,42 | |
680 | 29,42 | |||
680 | 29,42 | |||
20/05/2024 | 11:00:49,247 | 66 | 29,42 | |
66 | 29,42 | |||
66 | 29,42 | |||
20/05/2024 | 11:00:44,320 | 85 | 29,495 | |
85 | 29,495 | |||
85 | 29,495 | |||
20/05/2024 | 11:00:24,535 | 50 | 29,495 | |
50 | 29,495 | |||
50 | 29,495 | |||
20/05/2024 | 10:58:43,351 | 20 | 29,485 | |
20 | 29,485 | |||
20 | 29,485 | |||
20/05/2024 | 10:56:39,729 | 61 | 29,355 | |
61 | 29,355 | |||
61 | 29,355 | |||
20/05/2024 | 10:42:33,657 | 10 | 29,43 | |
10 | 29,43 | |||
10 | 29,43 | |||
20/05/2024 | 10:41:35,195 | 52 | 29,38 | |
52 | 29,38 | |||
52 | 29,38 | |||
20/05/2024 | 10:39:41,861 | 780 | 29,41 | |
780 | 29,41 | |||
780 | 29,41 | |||
20/05/2024 | 10:39:41,354 | 35 | 29,41 | |
35 | 29,41 | |||
35 | 29,41 | |||
20/05/2024 | 10:39:19,038 | 273 | 29,405 | |
273 | 29,405 | |||
273 | 29,405 | |||
20/05/2024 | 10:39:16,078 | 60 | 29,405 | |
60 | 29,405 | |||
60 | 29,405 | |||
20/05/2024 | 10:34:00,627 | 20 | 29,36 | |
20 | 29,36 | |||
20 | 29,36 | |||
20/05/2024 | 10:29:58,217 | 55 | 29,44 | |
15 | 29,44 | |||
55 | 29,44 | |||
40 | 29,44 | |||
20/05/2024 | 10:27:23,463 | 3 300 | 29,45 | |
3 300 | 29,45 | |||
3 300 | 29,45 | |||
20/05/2024 | 10:25:25,079 | 660 | 29,45 | |
660 | 29,45 | |||
660 | 29,45 | |||
20/05/2024 | 10:23:02,125 | 1 | 29,45 | |
1 | 29,45 | |||
1 | 29,45 | |||
20/05/2024 | 10:19:03,881 | 14 | 29,49 | |
14 | 29,49 | |||
14 | 29,49 | |||
20/05/2024 | 10:14:10,435 | 509 | 29,465 | |
509 | 29,465 | |||
509 | 29,465 | |||
20/05/2024 | 10:04:34,317 | 796 | 29,44 | |
796 | 29,44 | |||
796 | 29,44 | |||
20/05/2024 | 10:03:32,793 | 54 | 29,44 | |
54 | 29,44 | |||
54 | 29,44 | |||
20/05/2024 | 10:02:19,988 | 35 | 29,435 | |
35 | 29,435 | |||
35 | 29,435 | |||
20/05/2024 | 10:00:51,412 | 650 | 29,44 | |
650 | 29,44 | |||
650 | 29,44 | |||
20/05/2024 | 09:58:59,124 | 100 | 29,435 | |
100 | 29,435 | |||
100 | 29,435 | |||
20/05/2024 | 09:57:06,882 | 4 | 29,375 | |
4 | 29,375 | |||
4 | 29,375 | |||
20/05/2024 | 09:56:11,284 | 200 | 29,435 | |
200 | 29,435 | |||
200 | 29,435 | |||
20/05/2024 | 09:54:54,098 | 37 | 29,355 | |
11 | 29,355 | |||
26 | 29,355 | |||
37 | 29,355 | |||
20/05/2024 | 09:53:10,686 | 2 | 29,41 | |
2 | 29,41 | |||
2 | 29,41 | |||
20/05/2024 | 09:53:04,366 | 20 | 29,42 | |
20 | 29,42 | |||
20 | 29,42 | |||
20/05/2024 | 09:52:28,362 | 6 | 29,38 | |
6 | 29,38 | |||
6 | 29,38 | |||
20/05/2024 | 09:52:24,401 | 273 | 29,385 | |
273 | 29,385 | |||
273 | 29,385 | |||
20/05/2024 | 09:52:09,035 | 650 | 29,435 | |
650 | 29,435 | |||
650 | 29,435 | |||
20/05/2024 | 09:51:28,868 | 273 | 29,385 | |
273 | 29,385 | |||
273 | 29,385 | |||
20/05/2024 | 09:43:09,292 | 10 | 29,435 | |
10 | 29,435 | |||
10 | 29,435 | |||
20/05/2024 | 09:42:15,790 | 30 | 29,435 | |
30 | 29,435 | |||
30 | 29,435 | |||
20/05/2024 | 09:39:13,706 | 18 | 29,435 | |
18 | 29,435 | |||
18 | 29,435 | |||
20/05/2024 | 09:39:11,138 | 25 | 29,435 | |
25 | 29,435 | |||
25 | 29,435 | |||
20/05/2024 | 09:36:23,620 | 40 | 29,435 | |
40 | 29,435 | |||
40 | 29,435 | |||
20/05/2024 | 09:33:07,586 | 100 | 29,42 | |
100 | 29,42 | |||
100 | 29,42 | |||
20/05/2024 | 09:30:08,214 | 1 | 29,325 | |
1 | 29,325 | |||
1 | 29,325 | |||
20/05/2024 | 09:30:00,078 | 273 | 29,365 | |
273 | 29,365 | |||
273 | 29,365 | |||
20/05/2024 | 09:29:35,081 | 50 | 29,325 | |
50 | 29,325 | |||
50 | 29,325 | |||
20/05/2024 | 09:28:16,732 | 33 | 29,41 | |
33 | 29,41 | |||
33 | 29,41 | |||
20/05/2024 | 09:26:29,437 | 140 | 29,40 | |
140 | 29,40 | |||
140 | 29,40 | |||
20/05/2024 | 09:23:26,366 | 5 | 29,43 | |
5 | 29,43 | |||
5 | 29,43 | |||
20/05/2024 | 09:17:43,973 | 10 | 29,435 | |
10 | 29,435 | |||
10 | 29,435 | |||
20/05/2024 | 09:16:27,973 | 100 | 29,435 | |
100 | 29,435 | |||
100 | 29,435 | |||
20/05/2024 | 09:15:22,143 | 170 | 29,435 | |
170 | 29,435 | |||
170 | 29,435 | |||
20/05/2024 | 09:11:15,284 | 300 | 29,325 | |
100 | 29,325 | |||
300 | 29,325 | |||
200 | 29,325 | |||
20/05/2024 | 09:05:56,324 | 34 | 29,40 | |
34 | 29,40 | |||
34 | 29,40 | |||
20/05/2024 | 09:05:52,331 | 15 | 29,41 | |
15 | 29,41 | |||
15 | 29,41 | |||
20/05/2024 | 09:05:32,004 | 273 | 29,325 | |
273 | 29,325 | |||
273 | 29,325 | |||
20/05/2024 | 09:05:13,292 | 273 | 29,325 | |
273 | 29,325 | |||
273 | 29,325 | |||
20/05/2024 | 09:04:58,711 | 680 | 29,395 | |
680 | 29,395 | |||
680 | 29,395 | |||
20/05/2024 | 09:03:04,180 | 4 | 29,545 | |
4 | 29,545 | |||
4 | 29,545 | |||
20/05/2024 | 09:02:05,878 | 685 | 29,445 | |
685 | 29,445 | |||
685 | 29,445 | |||
20/05/2024 | 09:01:06,506 | 200 | 29,49 | |
200 | 29,49 | |||
200 | 29,49 | |||
20/05/2024 | 09:00:40,828 | 1 000 | 29,50 | |
1 000 | 29,50 | |||
1 000 | 29,50 | |||
20/05/2024 | 09:00:38,591 | 100 | 29,49 | |
100 | 29,49 | |||
100 | 29,49 | |||
20/05/2024 | 09:00:02,671 | 134 | 29,485 | |
134 | 29,485 | |||
134 | 29,485 | |||
20/05/2024 | 08:59:32,418 | 30 | 29,405 | |
30 | 29,405 | |||
30 | 29,405 | |||
20/05/2024 | 08:58:09,205 | 75 | 29,485 | |
75 | 29,485 | |||
75 | 29,485 | |||
20/05/2024 | 08:56:44,404 | 1 728 | 29,495 | |
1 416 | 29,495 | |||
112 | 29,495 | |||
200 | 29,495 | |||
1 728 | 29,495 | |||
20/05/2024 | 08:56:13,307 | 272 | 29,48 | |
272 | 29,48 | |||
272 | 29,48 | |||
20/05/2024 | 08:53:41,856 | 100 | 29,48 | |
100 | 29,48 | |||
100 | 29,48 | |||
20/05/2024 | 08:51:43,042 | 228 | 29,495 | |
228 | 29,495 | |||
50 | 29,495 | |||
75 | 29,495 | |||
103 | 29,495 | |||
20/05/2024 | 08:51:26,129 | 272 | 29,455 | |
272 | 29,455 | |||
272 | 29,455 | |||
20/05/2024 | 08:50:15,261 | 50 | 29,455 | |
50 | 29,455 | |||
50 | 29,455 | |||
20/05/2024 | 08:40:35,784 | 60 | 29,455 | |
60 | 29,455 | |||
60 | 29,455 | |||
20/05/2024 | 08:25:10,614 | 25 | 29,385 | |
25 | 29,385 | |||
25 | 29,385 | |||
20/05/2024 | 08:23:25,730 | 10 | 29,47 | |
10 | 29,47 | |||
10 | 29,47 | |||
20/05/2024 | 08:22:56,767 | 60 | 29,47 | |
60 | 29,47 | |||
60 | 29,47 | |||
20/05/2024 | 08:17:29,377 | 2 | 29,47 | |
2 | 29,47 | |||
2 | 29,47 | |||
20/05/2024 | 08:15:56,890 | 17 | 29,47 | |
17 | 29,47 | |||
17 | 29,47 | |||
20/05/2024 | 08:10:37,827 | 136 | 29,48 | |
136 | 29,48 | |||
136 | 29,48 | |||
20/05/2024 | 08:07:11,893 | 509 | 29,385 | |
509 | 29,385 | |||
509 | 29,385 | |||
20/05/2024 | 08:03:19,167 | 220 | 29,40 | |
220 | 29,40 | |||
220 | 29,40 | |||
20/05/2024 | 08:01:46,039 | 199 | 29,405 | |
199 | 29,405 | |||
199 | 29,405 | |||
20/05/2024 | 08:01:40,627 | 62 | 29,405 | |
62 | 29,405 | |||
62 | 29,405 | |||
20/05/2024 | 08:00:48,879 | 20 | 29,48 | |
20 | 29,48 | |||
20 | 29,48 | |||
20/05/2024 | 08:00:38,107 | 35 | 29,405 | |
35 | 29,405 | |||
35 | 29,405 |
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:
20/05/2024 @ 20:00:00
dernière actualisation:
20/05/2024 @ 20:00:00