Tradegate Exchange

BP PLC

348

303

4,5695

Date	Heure	Volume	Volume de transactions	Cours
13/05/2025	17:26:11,798	12		4,5695
			12	4,5695
			12	4,5695
13/05/2025	17:22:53,950	10 000		4,564
			10 000	4,564
			10 000	4,564
13/05/2025	17:22:35,173	542		4,568
			542	4,568
			542	4,568
13/05/2025	17:22:03,880	1 600		4,564
			1 600	4,564
			1 600	4,564
13/05/2025	17:21:44,881	1 000		4,5625
			1 000	4,5625
			1 000	4,5625
13/05/2025	17:21:43,813	12 000		4,5625
			12 000	4,5625
			12 000	4,5625
13/05/2025	17:21:28,153	12 000		4,562
			12 000	4,562
			12 000	4,562
13/05/2025	17:21:03,872	104		4,5635
			104	4,5635
			104	4,5635
13/05/2025	17:20:14,261	1 000		4,561
			1 000	4,561
			1 000	4,561
13/05/2025	17:19:44,352	533		4,5625
			533	4,5625
			533	4,5625
13/05/2025	17:16:46,324	1 237		4,566
			1 237	4,566
			1 237	4,566
13/05/2025	17:15:37,027	2		4,56
			2	4,56
			2	4,56
13/05/2025	17:15:26,258	500		4,561
			500	4,561
			500	4,561
13/05/2025	17:15:16,875	240		4,561
			240	4,561
			240	4,561
13/05/2025	17:14:26,181	10 000		4,56
			10 000	4,56
			10 000	4,56
13/05/2025	17:08:22,943	295		4,552
			295	4,552
			295	4,552
13/05/2025	17:07:35,594	347		4,551
			347	4,551
			347	4,551
13/05/2025	17:06:59,359	1 280		4,551
			1 280	4,551
			1 280	4,551
13/05/2025	17:06:45,242	2 000		4,552
			2 000	4,552
			2 000	4,552
13/05/2025	17:06:26,680	700		4,55
			700	4,55
			700	4,55
13/05/2025	17:04:57,917	1 000		4,5525
			1 000	4,5525
			1 000	4,5525
13/05/2025	17:04:05,296	1 000		4,552
			1 000	4,552
			1 000	4,552
13/05/2025	17:03:32,578	650		4,55
			500	4,55
			650	4,55
			150	4,55
13/05/2025	17:00:36,968	1		4,549
			1	4,549
			1	4,549
13/05/2025	16:59:57,540	100		4,5465
			100	4,5465
			100	4,5465
13/05/2025	16:59:11,384	100		4,552
			100	4,552
			100	4,552
13/05/2025	16:58:15,981	443		4,5465
			443	4,5465
			443	4,5465
13/05/2025	16:54:59,242	1 000		4,54
			500	4,54
			1 000	4,54
			500	4,54
13/05/2025	16:54:49,015	221		4,543
			221	4,543
			221	4,543
13/05/2025	16:53:13,630	1 164		4,536
			1 164	4,536
			1 164	4,536
13/05/2025	16:48:05,163	12 000		4,537
			12 000	4,537
			12 000	4,537
13/05/2025	16:47:05,333	47		4,5375
			47	4,5375
			47	4,5375
13/05/2025	16:45:10,368	500		4,5395
			500	4,5395
			500	4,5395
13/05/2025	16:43:16,466	12 000		4,535
			12 000	4,535
			12 000	4,535
13/05/2025	16:39:59,920	600		4,538
			600	4,538
			600	4,538
13/05/2025	16:39:01,312	200		4,5385
			200	4,5385
			200	4,5385
13/05/2025	16:38:47,346	1 580		4,536
			1 580	4,536
			1 580	4,536
13/05/2025	16:35:00,849	500		4,534
			500	4,534
			500	4,534
13/05/2025	16:34:19,311	2		4,5415
			2	4,5415
			2	4,5415
13/05/2025	16:33:41,766	3		4,5345
			3	4,5345
			3	4,5345
13/05/2025	16:33:15,594	12		4,544
			12	4,544
			12	4,544
13/05/2025	16:33:05,222	1		4,543
			1	4,543
			1	4,543
13/05/2025	16:32:22,667	12 000		4,543
			12 000	4,543
			12 000	4,543
13/05/2025	16:29:54,673	3 000		4,531
			3 000	4,531
			3 000	4,531
13/05/2025	16:27:53,943	500		4,538
			500	4,538
			500	4,538
13/05/2025	16:24:07,244	200		4,531
			200	4,531
			200	4,531
13/05/2025	16:23:19,002	1 000		4,526
			1 000	4,526
			1 000	4,526
13/05/2025	16:22:27,721	4 700		4,5305
			4 700	4,5305
			4 700	4,5305
13/05/2025	16:19:34,549	1 275		4,525
			1 275	4,525
			1 275	4,525
13/05/2025	16:18:20,663	400		4,5285
			400	4,5285
			400	4,5285
13/05/2025	16:11:08,323	995		4,52
			995	4,52
			995	4,52
13/05/2025	16:08:35,749	1		4,517
			1	4,517
			1	4,517
13/05/2025	16:07:21,582	12		4,519
			12	4,519
			12	4,519
13/05/2025	16:04:02,968	150		4,509
			150	4,509
			150	4,509
13/05/2025	15:54:15,747	2 400		4,508
			2 400	4,508
			2 400	4,508
13/05/2025	15:54:15,060	400		4,512
			400	4,512
			400	4,512
13/05/2025	15:51:19,198	2 000		4,501
			2 000	4,501
			2 000	4,501
13/05/2025	15:49:42,842	2 000		4,501
			2 000	4,501
			2 000	4,501
13/05/2025	15:45:26,321	444		4,5075
			444	4,5075
			444	4,5075
13/05/2025	15:43:48,902	200		4,505
			200	4,505
			200	4,505
13/05/2025	15:42:54,792	2 000		4,505
			2 000	4,505
			2 000	4,505
13/05/2025	15:42:45,218	2 000		4,5055
			2 000	4,5055
			2 000	4,5055
13/05/2025	15:32:42,566	300		4,50
			300	4,50
			300	4,50
13/05/2025	15:31:42,748	2 000		4,4955
			2 000	4,4955
			2 000	4,4955
13/05/2025	15:30:49,047	348		4,497
			348	4,497
			348	4,497
13/05/2025	15:26:25,866	1 700		4,4865
			700	4,4865
			1 000	4,4865
			1 700	4,4865
13/05/2025	15:23:15,981	1 000		4,49
			1 000	4,49
			1 000	4,49
13/05/2025	15:22:54,448	200		4,494
			200	4,494
			200	4,494
13/05/2025	15:21:17,512	6		4,489
			6	4,489
			6	4,489
13/05/2025	15:13:00,496	100		4,494
			100	4,494
			100	4,494
13/05/2025	15:12:45,805	1 329		4,4955
			1 329	4,4955
			1 329	4,4955
13/05/2025	15:08:26,608	1 200		4,50
			1 200	4,50
			1 200	4,50
13/05/2025	15:08:03,860	1 000		4,5005
			1 000	4,5005
			1 000	4,5005
13/05/2025	15:03:51,240	10 000		4,4905
			10 000	4,4905
			10 000	4,4905
13/05/2025	15:03:04,144	1 500		4,4855
			1 500	4,4855
			1 500	4,4855
13/05/2025	15:00:14,504	1 000		4,486
			1 000	4,486
			1 000	4,486
13/05/2025	14:59:48,493	700		4,487
			700	4,487
			700	4,487
13/05/2025	14:58:19,050	71		4,486
			71	4,486
			71	4,486
13/05/2025	14:56:56,837	4 200		4,4915
			4 200	4,4915
			4 200	4,4915
13/05/2025	14:56:09,723	726		4,4925
			726	4,4925
			726	4,4925
13/05/2025	14:51:39,847	10 850		4,489
			10 850	4,489
			10 850	4,489
13/05/2025	14:51:28,928	10 850		4,4895
			10 850	4,4895
			10 850	4,4895
13/05/2025	14:51:06,785	7 785		4,486
			5 000	4,486
			2 785	4,486
			7 785	4,486
13/05/2025	14:48:28,921	133		4,489
			133	4,489
			133	4,489
13/05/2025	14:46:14,043	10 000		4,489
			10 000	4,489
			10 000	4,489
13/05/2025	14:43:11,960	215		4,4865
			215	4,4865
			215	4,4865
13/05/2025	14:42:58,983	7 785		4,4865
			7 785	4,4865
			7 785	4,4865
13/05/2025	14:41:41,430	24		4,4895
			24	4,4895
			24	4,4895
13/05/2025	14:40:06,043	8 000		4,4885
			300	4,4885
			300	4,4885
			7 400	4,4885
			8 000	4,4885
13/05/2025	14:35:10,256	1 617		4,496
			1 617	4,496
			1 617	4,496
13/05/2025	14:33:33,465	200		4,496
			200	4,496
			200	4,496
13/05/2025	14:32:57,018	5		4,4965
			5	4,4965
			5	4,4965
13/05/2025	14:32:45,038	2 000		4,4975
			2 000	4,4975
			2 000	4,4975
13/05/2025	14:30:50,789	1 000		4,50
			1 000	4,50
			1 000	4,50
13/05/2025	14:25:22,031	18		4,495
			18	4,495
			18	4,495
13/05/2025	14:18:35,709	3		4,4925
			3	4,4925
			3	4,4925
13/05/2025	14:18:22,428	2		4,496
			2	4,496
			2	4,496
13/05/2025	14:16:44,431	150		4,4955
			150	4,4955
			150	4,4955
13/05/2025	14:14:53,726	576		4,495
			576	4,495
			576	4,495
13/05/2025	14:10:35,933	796		4,496
			796	4,496
			796	4,496
13/05/2025	14:09:08,509	364		4,492
			364	4,492
			364	4,492
13/05/2025	14:08:44,060	451		4,495
			451	4,495
			451	4,495
13/05/2025	14:08:40,733	1 000		4,495
			1 000	4,495
			1 000	4,495
13/05/2025	14:08:01,073	2		4,4975
			2	4,4975
			2	4,4975
13/05/2025	14:07:29,857	4 120		4,50
			500	4,50
			500	4,50
			500	4,50
			20	4,50
			2 000	4,50
			100	4,50
			500	4,50
			4 120	4,50
13/05/2025	14:05:37,213	1		4,509
			1	4,509
			1	4,509
13/05/2025	14:02:10,458	10 000		4,5095
			10 000	4,5095
			10 000	4,5095
13/05/2025	14:01:16,057	700		4,5065
			700	4,5065
			700	4,5065
13/05/2025	14:00:25,890	8 464		4,5035
			8 464	4,5035
			8 464	4,5035
13/05/2025	14:00:01,496	2 000		4,51
			2 000	4,51
			2 000	4,51
13/05/2025	13:59:20,041	2 000		4,5105
			2 000	4,5105
			2 000	4,5105
13/05/2025	13:53:39,295	100		4,5145
			100	4,5145
			100	4,5145
13/05/2025	13:52:31,337	550		4,5125
			550	4,5125
			550	4,5125
13/05/2025	13:46:49,731	150		4,518
			150	4,518
			150	4,518
13/05/2025	13:46:38,480	200		4,518
			200	4,518
			200	4,518
13/05/2025	13:43:17,560	7		4,5195
			7	4,5195
			7	4,5195
13/05/2025	13:41:27,107	10		4,5115
			10	4,5115
			10	4,5115
13/05/2025	13:41:21,192	100		4,5115
			100	4,5115
			100	4,5115
13/05/2025	13:40:15,797	594		4,513
			594	4,513
			594	4,513
13/05/2025	13:28:10,778	80		4,51
			80	4,51
			80	4,51
13/05/2025	13:27:19,844	100		4,5125
			100	4,5125
			100	4,5125
13/05/2025	13:26:11,570	1 500		4,513
			1 500	4,513
			1 500	4,513
13/05/2025	13:21:34,307	500		4,512
			500	4,512
			500	4,512
13/05/2025	13:20:51,739	9 000		4,5075
			9 000	4,5075
			9 000	4,5075
13/05/2025	13:17:38,945	1 009		4,5195
			1 009	4,5195
			1 009	4,5195
13/05/2025	13:11:55,814	500		4,509
			500	4,509
			500	4,509
13/05/2025	13:09:38,148	350		4,5075
			350	4,5075
			350	4,5075
13/05/2025	12:56:26,341	500		4,503
			500	4,503
			500	4,503
13/05/2025	12:54:10,955	555		4,502
			555	4,502
			555	4,502
13/05/2025	12:49:09,278	340		4,5045
			340	4,5045
			340	4,5045
13/05/2025	12:49:06,923	225		4,5085
			225	4,5085
			225	4,5085
13/05/2025	12:48:54,595	3 000		4,5085
			3 000	4,5085
			3 000	4,5085
13/05/2025	12:44:40,101	2 750		4,5025
			2 750	4,5025
			2 750	4,5025
13/05/2025	12:36:04,688	1		4,507
			1	4,507
			1	4,507
13/05/2025	12:35:53,086	90		4,5065
			90	4,5065
			90	4,5065
13/05/2025	12:34:38,102	30		4,5055
			30	4,5055
			30	4,5055
13/05/2025	12:33:38,032	9 000		4,504
			9 000	4,504
			8 750	4,504
			250	4,504
13/05/2025	12:21:09,279	2 000		4,5055
			2 000	4,5055
			2 000	4,5055
13/05/2025	12:18:51,861	1 000		4,503
			1 000	4,503
			1 000	4,503
13/05/2025	12:16:33,680	500		4,504
			500	4,504
			500	4,504
13/05/2025	12:16:31,522	50		4,505
			50	4,505
			50	4,505
13/05/2025	12:11:17,690	2		4,5095
			2	4,5095
			2	4,5095
13/05/2025	12:09:37,724	200		4,509
			200	4,509
			200	4,509
13/05/2025	12:09:31,387	300		4,5055
			300	4,5055
			300	4,5055
13/05/2025	12:08:53,576	1 000		4,509
			1 000	4,509
			1 000	4,509
13/05/2025	12:06:58,591	700		4,5075
			700	4,5075
			700	4,5075
13/05/2025	12:06:46,041	2 000		4,509
			2 000	4,509
			2 000	4,509
13/05/2025	12:02:53,366	15		4,5115
			15	4,5115
			15	4,5115
13/05/2025	11:59:19,481	372		4,5105
			372	4,5105
			372	4,5105
13/05/2025	11:57:15,964	2 000		4,5075
			2 000	4,5075
			2 000	4,5075
13/05/2025	11:56:02,265	912		4,502
			912	4,502
			912	4,502
13/05/2025	11:54:46,006	700		4,5015
			700	4,5015
			700	4,5015
13/05/2025	11:52:46,563	1 500		4,504
			1 500	4,504
			1 500	4,504
13/05/2025	11:51:01,497	350		4,501
			350	4,501
			350	4,501
13/05/2025	11:49:28,227	100		4,5025
			100	4,5025
			100	4,5025
13/05/2025	11:45:15,944	3		4,503
			3	4,503
			3	4,503
13/05/2025	11:44:32,485	2		4,505
			2	4,505
			2	4,505
13/05/2025	11:44:30,588	2 000		4,505
			2 000	4,505
			2 000	4,505
13/05/2025	11:43:18,910	1 000		4,5055
			1 000	4,5055
			1 000	4,5055
13/05/2025	11:41:43,420	1 777		4,51
			1 777	4,51
			1 777	4,51
13/05/2025	11:40:54,727	300		4,511
			300	4,511
			300	4,511
13/05/2025	11:40:39,554	1 777		4,5105
			1 777	4,5105
			1 777	4,5105
13/05/2025	11:38:00,281	3 000		4,5055
			3 000	4,5055
			3 000	4,5055
13/05/2025	11:36:18,335	250		4,5105
			250	4,5105
			250	4,5105
13/05/2025	11:32:55,330	10 000		4,505
			10 000	4,505
			10 000	4,505
13/05/2025	11:32:26,573	200		4,505
			200	4,505
			200	4,505
13/05/2025	11:24:09,302	400		4,50
			400	4,50
			400	4,50
13/05/2025	11:22:42,948	3 800		4,502
			3 800	4,502
			3 800	4,502
13/05/2025	11:20:12,506	60		4,496
			60	4,496
			60	4,496
13/05/2025	11:18:17,261	1 500		4,497
			1 500	4,497
			1 500	4,497
13/05/2025	11:16:44,540	500		4,499
			500	4,499
			500	4,499
13/05/2025	11:15:11,116	100		4,5035
			100	4,5035
			100	4,5035
13/05/2025	11:14:53,420	350		4,5035
			350	4,5035
			350	4,5035
13/05/2025	11:14:45,061	400		4,5035
			400	4,5035
			400	4,5035
13/05/2025	11:11:13,817	1 000		4,505
			1 000	4,505
			1 000	4,505
13/05/2025	11:10:42,981	700		4,505
			700	4,505
			700	4,505
13/05/2025	11:09:05,188	250		4,502
			250	4,502
			250	4,502
13/05/2025	11:06:23,234	500		4,4955
			500	4,4955
			500	4,4955
13/05/2025	11:03:11,817	1 333		4,498
			1 333	4,498
			1 333	4,498
13/05/2025	11:02:12,995	230		4,497
			230	4,497
			230	4,497
13/05/2025	10:55:39,997	500		4,4965
			500	4,4965
			500	4,4965
13/05/2025	10:55:28,647	500		4,4985
			500	4,4985
			500	4,4985
13/05/2025	10:55:15,497	1 000		4,4985
			1 000	4,4985
			1 000	4,4985
13/05/2025	10:53:29,658	1 000		4,494
			1 000	4,494
			1 000	4,494
13/05/2025	10:47:44,074	550		4,4975
			550	4,4975
			550	4,4975
13/05/2025	10:47:21,360	15		4,497
			15	4,497
			15	4,497
13/05/2025	10:44:41,943	4 000		4,4985
			4 000	4,4985
			4 000	4,4985
13/05/2025	10:42:24,319	1 000		4,49
			1 000	4,49
			1 000	4,49
13/05/2025	10:41:48,518	225		4,494
			225	4,494
			225	4,494
13/05/2025	10:40:42,254	50		4,49
			50	4,49
			50	4,49
13/05/2025	10:39:12,832	20		4,4925
			20	4,4925
			20	4,4925
13/05/2025	10:38:18,673	300		4,4945
			300	4,4945
			300	4,4945
13/05/2025	10:36:56,197	500		4,4885
			500	4,4885
			500	4,4885
13/05/2025	10:30:14,788	7 785		4,4865
			7 785	4,4865
			7 785	4,4865
13/05/2025	10:30:14,254	400		4,49
			350	4,49
			50	4,49
			400	4,49
13/05/2025	10:30:12,338	2 025		4,498
			2 025	4,498
			2 025	4,498
13/05/2025	10:26:57,776	100		4,4945
			100	4,4945
			100	4,4945
13/05/2025	10:24:49,081	80		4,497
			80	4,497
			80	4,497
13/05/2025	10:20:56,242	23		4,5015
			23	4,5015
			23	4,5015
13/05/2025	10:20:53,274	334		4,5015
			334	4,5015
			334	4,5015
13/05/2025	10:20:04,827	23		4,5035
			23	4,5035
			23	4,5035
13/05/2025	10:19:50,506	180		4,50
			180	4,50
			180	4,50
13/05/2025	10:19:15,480	400		4,4995
			400	4,4995
			250	4,4995
			150	4,4995
13/05/2025	10:18:39,101	90		4,504
			90	4,504
			90	4,504
13/05/2025	10:16:42,309	23		4,501
			23	4,501
			23	4,501
13/05/2025	10:16:26,142	430		4,506
			430	4,506
			430	4,506
13/05/2025	10:15:51,027	2		4,501
			2	4,501
			2	4,501
13/05/2025	10:14:52,099	85		4,4995
			85	4,4995
			85	4,4995
13/05/2025	10:14:03,559	23		4,50
			23	4,50
			23	4,50
13/05/2025	10:13:36,891	3		4,4935
			3	4,4935
			3	4,4935
13/05/2025	10:13:15,472	400		4,496
			400	4,496
			400	4,496
13/05/2025	10:12:55,241	2		4,496
			2	4,496
			2	4,496
13/05/2025	10:11:55,491	1 000		4,496
			1 000	4,496
			1 000	4,496
13/05/2025	10:11:26,722	11 100		4,495
			11 100	4,495
			11 100	4,495
13/05/2025	10:10:29,578	12 000		4,4965
			12 000	4,4965
			12 000	4,4965
13/05/2025	10:01:28,923	12 000		4,4935
			12 000	4,4935
			12 000	4,4935
13/05/2025	10:00:52,024	5 250		4,4945
			5 250	4,4945
			5 250	4,4945
13/05/2025	09:59:57,083	1 099		4,493
			1 099	4,493
			1 099	4,493
13/05/2025	09:59:46,183	1 135		4,4935
			1 135	4,4935
			1 135	4,4935
13/05/2025	09:59:09,560	1 494		4,495
			1 494	4,495
			1 494	4,495
13/05/2025	09:57:59,981	222		4,491
			222	4,491
			222	4,491
13/05/2025	09:53:44,349	1 000		4,4865
			1 000	4,4865
			1 000	4,4865
13/05/2025	09:52:35,452	5 000		4,49
			5 000	4,49
			5 000	4,49
13/05/2025	09:50:22,296	50		4,4865
			50	4,4865
			50	4,4865
13/05/2025	09:50:08,152	1 000		4,4885
			1 000	4,4885
			1 000	4,4885
13/05/2025	09:49:36,148	250		4,4865
			250	4,4865
			250	4,4865
13/05/2025	09:49:34,670	2		4,4895
			2	4,4895
			2	4,4895
13/05/2025	09:47:40,116	1 000		4,4865
			1 000	4,4865
			1 000	4,4865
13/05/2025	09:47:11,199	7 785		4,4865
			7 785	4,4865
			7 785	4,4865
13/05/2025	09:44:59,846	21		4,487
			21	4,487
			21	4,487
13/05/2025	09:44:20,187	67		4,488
			67	4,488
			67	4,488
13/05/2025	09:42:54,363	18		4,487
			18	4,487
			18	4,487
13/05/2025	09:41:26,106	250		4,4915
			250	4,4915
			250	4,4915
13/05/2025	09:41:17,971	15		4,4915
			15	4,4915
			15	4,4915
13/05/2025	09:40:27,912	9 896		4,492
			9 896	4,492
			9 896	4,492
13/05/2025	09:40:13,246	12 000		4,4905
			12 000	4,4905
			12 000	4,4905
13/05/2025	09:38:59,828	11		4,49
			11	4,49
			11	4,49
13/05/2025	09:38:59,639	600		4,49
			600	4,49
			600	4,49
13/05/2025	09:38:44,340	2 300		4,493
			2 300	4,493
			2 300	4,493
13/05/2025	09:35:30,090	1 000		4,4975
			1 000	4,4975
			1 000	4,4975
13/05/2025	09:35:15,252	1 000		4,501
			1 000	4,501
			1 000	4,501
13/05/2025	09:34:26,241	1 100		4,506
			1 100	4,506
			1 100	4,506
13/05/2025	09:32:26,483	1 670		4,50
			1 670	4,50
			1 000	4,50
			670	4,50
13/05/2025	09:32:13,510	500		4,4995
			500	4,4995
			500	4,4995
13/05/2025	09:31:14,280	120		4,4995
			120	4,4995
			120	4,4995
13/05/2025	09:28:38,493	2 500		4,491
			2 500	4,491
			2 500	4,491
13/05/2025	09:27:02,044	2 000		4,494
			2 000	4,494
			2 000	4,494
13/05/2025	09:27:00,660	3 600		4,489
			3 600	4,489
			3 600	4,489
13/05/2025	09:26:15,115	100		4,4945
			100	4,4945
			100	4,4945
13/05/2025	09:25:56,951	500		4,4865
			500	4,4865
			275	4,4865
			225	4,4865
13/05/2025	09:25:08,651	2 500		4,4865
			2 500	4,4865
			2 500	4,4865
13/05/2025	09:25:04,090	1 000		4,4865
			1 000	4,4865
			1 000	4,4865
13/05/2025	09:24:12,279	5 000		4,4865
			5 000	4,4865
			5 000	4,4865
13/05/2025	09:23:54,720	25		4,4865
			25	4,4865
			25	4,4865
13/05/2025	09:23:52,322	48		4,4905
			48	4,4905
			48	4,4905
13/05/2025	09:23:07,384	1 501		4,4895
			1 501	4,4895
			1 501	4,4895
13/05/2025	09:23:07,323	1 713		4,4895
			1	4,4895
			1 712	4,4895
			1 713	4,4895
13/05/2025	09:21:40,620	1 500		4,498
			1 500	4,498
			1 500	4,498
13/05/2025	09:18:36,732	500		4,4965
			500	4,4965
			500	4,4965
13/05/2025	09:16:30,948	350		4,4995
			350	4,4995
			350	4,4995
13/05/2025	09:16:00,901	10 382		4,50
			31	4,50
			850	4,50
			115	4,50
			1 000	4,50
			750	4,50
			250	4,50
			250	4,50
			3 885	4,50
			2 200	4,50
			1	4,50
			250	4,50
			10 382	4,50
			800	4,50
13/05/2025	09:15:26,594	200		4,5015
			200	4,5015
			200	4,5015
13/05/2025	09:14:14,808	100		4,509
			100	4,509
			100	4,509
13/05/2025	09:13:32,688	999		4,5005
			999	4,5005
			999	4,5005
13/05/2025	09:13:07,240	650		4,5005
			650	4,5005
			650	4,5005
13/05/2025	09:12:09,343	1 100		4,505
			1 100	4,505
			1 100	4,505
13/05/2025	09:11:34,512	300		4,511
			300	4,511
			300	4,511
13/05/2025	09:10:29,011	1 000		4,506
			1 000	4,506
			1 000	4,506
13/05/2025	09:09:04,433	1 000		4,508
			1 000	4,508
			1 000	4,508
13/05/2025	09:08:59,851	1 500		4,5045
			1 500	4,5045
			1 500	4,5045
13/05/2025	09:08:53,326	10		4,5085
			10	4,5085
			10	4,5085
13/05/2025	09:08:38,413	500		4,505
			500	4,505
			500	4,505
13/05/2025	09:07:28,256	2 000		4,506
			2 000	4,506
			2 000	4,506
13/05/2025	09:06:38,913	3 659		4,509
			3 500	4,509
			159	4,509
			1 859	4,509
			1 800	4,509
13/05/2025	09:05:36,123	12 000		4,505
			100	4,505
			2 197	4,505
			250	4,505
			240	4,505
			4 841	4,505
			3 617	4,505
			12 000	4,505
			555	4,505
			200	4,505
13/05/2025	08:53:09,191	1 000		4,551
			1 000	4,551
			1 000	4,551
13/05/2025	08:46:25,614	488		4,5545
			488	4,5545
			488	4,5545
13/05/2025	08:45:38,196	1 000		4,56
			1 000	4,56
			1 000	4,56
13/05/2025	08:44:45,308	1 119		4,5605
			1 119	4,5605
			1 119	4,5605
13/05/2025	08:44:43,367	218		4,5695
			200	4,5695
			18	4,5695
			218	4,5695
13/05/2025	08:42:40,474	500		4,5695
			500	4,5695
			500	4,5695
13/05/2025	08:41:45,412	1 119		4,5605
			1 119	4,5605
			1 119	4,5605
13/05/2025	08:40:34,671	300		4,5695
			300	4,5695
			300	4,5695
13/05/2025	08:35:41,104	50		4,5695
			50	4,5695
			50	4,5695
13/05/2025	08:34:28,627	200		4,5695
			200	4,5695
			200	4,5695
13/05/2025	08:31:41,091	2 150		4,56
			2 000	4,56
			2 150	4,56
			150	4,56
13/05/2025	08:31:33,347	1 000		4,5595
			1 000	4,5595
			1 000	4,5595
13/05/2025	08:31:21,640	1 000		4,5595
			1 000	4,5595
			1 000	4,5595
13/05/2025	08:29:57,049	30		4,5595
			30	4,5595
			30	4,5595
13/05/2025	08:24:09,267	3 500		4,545
			3 500	4,545
			3 500	4,545
13/05/2025	08:19:14,621	220		4,54
			220	4,54
			220	4,54
13/05/2025	08:07:44,084	1 200		4,539
			1 200	4,539
			1 200	4,539
13/05/2025	08:02:37,765	1 000		4,5385
			1 000	4,5385
			1 000	4,5385
13/05/2025	08:00:19,661	131		4,538
			131	4,538
			131	4,538
13/05/2025	08:00:11,304	126		4,528
			126	4,528
			126	4,528
13/05/2025	08:00:07,786	2 000		4,5375
			2 000	4,5375
			2 000	4,5375
13/05/2025	07:44:59,482	250		4,528
			250	4,528
			250	4,528
13/05/2025	07:34:12,938	500		4,531
			500	4,531
			500	4,531
13/05/2025	07:32:44,537	935		4,5235
			935	4,5235
			935	4,5235
13/05/2025	07:32:23,851	3 500		4,523
			3 500	4,523
			3 500	4,523
13/05/2025	07:30:53,108	1		4,512
			1	4,512
			1	4,512
13/05/2025	07:30:29,882	200		4,52
			200	4,52
			200	4,52
13/05/2025	07:30:00,751	454		4,521
			454	4,521
			175	4,521
			19	4,521
			19	4,521
			41	4,521
			200	4,521

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Nvidia Corp.

Achat: 116,38 / Vente: 116,44
Volume: 498 412
+5,00%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/05/2025 @ 17:27:29

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