Intel Corp.
- Informations
- Dernièr
- Négocier des titres
522
425
28,435
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
31/05/2024 | 21:58:41,155 | 200 | 28,435 | |
200 | 28,435 | |||
200 | 28,435 | |||
31/05/2024 | 21:56:45,547 | 50 | 28,475 | |
50 | 28,475 | |||
50 | 28,475 | |||
31/05/2024 | 21:54:58,434 | 1 000 | 28,50 | |
1 000 | 28,50 | |||
1 000 | 28,50 | |||
31/05/2024 | 21:54:37,154 | 100 | 28,495 | |
100 | 28,495 | |||
100 | 28,495 | |||
31/05/2024 | 21:54:30,425 | 100 | 28,545 | |
100 | 28,545 | |||
100 | 28,545 | |||
31/05/2024 | 21:54:30,223 | 25 | 28,50 | |
25 | 28,50 | |||
10 | 28,50 | |||
15 | 28,50 | |||
31/05/2024 | 21:50:25,735 | 217 | 28,30 | |
217 | 28,30 | |||
217 | 28,30 | |||
31/05/2024 | 21:49:17,837 | 179 | 28,27 | |
179 | 28,27 | |||
179 | 28,27 | |||
31/05/2024 | 21:48:57,835 | 100 | 28,26 | |
100 | 28,26 | |||
100 | 28,26 | |||
31/05/2024 | 21:47:45,128 | 75 | 28,22 | |
75 | 28,22 | |||
75 | 28,22 | |||
31/05/2024 | 21:47:02,184 | 1 718 | 28,19 | |
1 718 | 28,19 | |||
1 718 | 28,19 | |||
31/05/2024 | 21:46:14,545 | 17 | 28,20 | |
17 | 28,20 | |||
17 | 28,20 | |||
31/05/2024 | 21:46:06,894 | 284 | 28,205 | |
284 | 28,205 | |||
284 | 28,205 | |||
31/05/2024 | 21:44:35,609 | 10 | 28,205 | |
10 | 28,205 | |||
10 | 28,205 | |||
31/05/2024 | 21:44:16,593 | 150 | 28,20 | |
150 | 28,20 | |||
50 | 28,20 | |||
100 | 28,20 | |||
31/05/2024 | 21:44:12,746 | 100 | 28,19 | |
100 | 28,19 | |||
100 | 28,19 | |||
31/05/2024 | 21:41:15,949 | 75 | 28,14 | |
75 | 28,14 | |||
75 | 28,14 | |||
31/05/2024 | 21:37:41,761 | 1 300 | 28,08 | |
1 300 | 28,08 | |||
1 300 | 28,08 | |||
31/05/2024 | 21:37:41,604 | 2 850 | 28,08 | |
2 850 | 28,08 | |||
2 850 | 28,08 | |||
31/05/2024 | 21:37:34,380 | 2 850 | 28,08 | |
2 850 | 28,08 | |||
2 850 | 28,08 | |||
31/05/2024 | 21:33:35,515 | 170 | 28,10 | |
70 | 28,10 | |||
170 | 28,10 | |||
100 | 28,10 | |||
31/05/2024 | 21:28:36,063 | 107 | 28,09 | |
107 | 28,09 | |||
107 | 28,09 | |||
31/05/2024 | 21:24:24,712 | 100 | 28,05 | |
100 | 28,05 | |||
100 | 28,05 | |||
31/05/2024 | 21:21:52,070 | 500 | 27,995 | |
500 | 27,995 | |||
500 | 27,995 | |||
31/05/2024 | 21:19:39,391 | 50 | 28,02 | |
50 | 28,02 | |||
50 | 28,02 | |||
31/05/2024 | 21:17:07,999 | 300 | 28,02 | |
300 | 28,02 | |||
300 | 28,02 | |||
31/05/2024 | 21:16:30,690 | 275 | 27,99 | |
275 | 27,99 | |||
275 | 27,99 | |||
31/05/2024 | 21:09:14,621 | 50 | 27,945 | |
50 | 27,945 | |||
50 | 27,945 | |||
31/05/2024 | 21:09:06,983 | 50 | 27,915 | |
50 | 27,915 | |||
50 | 27,915 | |||
31/05/2024 | 21:07:33,319 | 18 | 27,945 | |
18 | 27,945 | |||
18 | 27,945 | |||
31/05/2024 | 20:54:30,110 | 100 | 27,92 | |
100 | 27,92 | |||
100 | 27,92 | |||
31/05/2024 | 20:46:04,354 | 2 | 27,97 | |
2 | 27,97 | |||
2 | 27,97 | |||
31/05/2024 | 20:33:34,576 | 100 | 27,865 | |
100 | 27,865 | |||
100 | 27,865 | |||
31/05/2024 | 20:31:01,921 | 4 | 27,83 | |
4 | 27,83 | |||
4 | 27,83 | |||
31/05/2024 | 20:29:32,706 | 25 | 27,875 | |
25 | 27,875 | |||
25 | 27,875 | |||
31/05/2024 | 20:24:18,339 | 1 075 | 27,865 | |
1 075 | 27,865 | |||
1 075 | 27,865 | |||
31/05/2024 | 20:13:26,110 | 100 | 27,835 | |
100 | 27,835 | |||
100 | 27,835 | |||
31/05/2024 | 20:09:59,951 | 300 | 27,80 | |
300 | 27,80 | |||
300 | 27,80 | |||
31/05/2024 | 19:55:26,987 | 40 | 27,85 | |
40 | 27,85 | |||
40 | 27,85 | |||
31/05/2024 | 19:55:14,264 | 40 | 27,845 | |
40 | 27,845 | |||
40 | 27,845 | |||
31/05/2024 | 19:52:18,274 | 71 | 27,87 | |
71 | 27,87 | |||
71 | 27,87 | |||
31/05/2024 | 19:44:41,971 | 1 | 27,895 | |
1 | 27,895 | |||
1 | 27,895 | |||
31/05/2024 | 19:37:17,140 | 12 | 27,92 | |
12 | 27,92 | |||
12 | 27,92 | |||
31/05/2024 | 19:34:42,086 | 30 | 27,895 | |
30 | 27,895 | |||
30 | 27,895 | |||
31/05/2024 | 19:33:41,525 | 75 | 27,925 | |
75 | 27,925 | |||
75 | 27,925 | |||
31/05/2024 | 19:33:02,723 | 60 | 27,945 | |
60 | 27,945 | |||
60 | 27,945 | |||
31/05/2024 | 19:26:36,933 | 100 | 27,85 | |
100 | 27,85 | |||
100 | 27,85 | |||
31/05/2024 | 19:22:29,624 | 200 | 27,79 | |
200 | 27,79 | |||
200 | 27,79 | |||
31/05/2024 | 19:15:54,686 | 5 | 27,755 | |
5 | 27,755 | |||
5 | 27,755 | |||
31/05/2024 | 19:13:59,180 | 4 | 27,785 | |
4 | 27,785 | |||
4 | 27,785 | |||
31/05/2024 | 19:13:48,418 | 60 | 27,795 | |
60 | 27,795 | |||
60 | 27,795 | |||
31/05/2024 | 19:12:15,450 | 10 | 27,755 | |
10 | 27,755 | |||
10 | 27,755 | |||
31/05/2024 | 19:09:34,806 | 20 | 27,77 | |
2 | 27,77 | |||
20 | 27,77 | |||
18 | 27,77 | |||
31/05/2024 | 19:08:35,533 | 50 | 27,715 | |
7 | 27,715 | |||
43 | 27,715 | |||
50 | 27,715 | |||
31/05/2024 | 19:05:32,689 | 55 | 27,735 | |
55 | 27,735 | |||
55 | 27,735 | |||
31/05/2024 | 19:00:26,845 | 60 | 27,70 | |
60 | 27,70 | |||
60 | 27,70 | |||
31/05/2024 | 18:57:09,032 | 30 | 27,705 | |
30 | 27,705 | |||
30 | 27,705 | |||
31/05/2024 | 18:55:58,589 | 20 | 27,705 | |
20 | 27,705 | |||
20 | 27,705 | |||
31/05/2024 | 18:54:22,888 | 35 | 27,68 | |
35 | 27,68 | |||
35 | 27,68 | |||
31/05/2024 | 18:53:28,285 | 37 | 27,71 | |
37 | 27,71 | |||
37 | 27,71 | |||
31/05/2024 | 18:51:24,354 | 50 | 27,71 | |
50 | 27,71 | |||
50 | 27,71 | |||
31/05/2024 | 18:49:55,279 | 5 | 27,725 | |
5 | 27,725 | |||
5 | 27,725 | |||
31/05/2024 | 18:48:45,456 | 250 | 27,71 | |
250 | 27,71 | |||
250 | 27,71 | |||
31/05/2024 | 18:45:35,213 | 50 | 27,73 | |
50 | 27,73 | |||
50 | 27,73 | |||
31/05/2024 | 18:42:46,959 | 72 | 27,74 | |
72 | 27,74 | |||
72 | 27,74 | |||
31/05/2024 | 18:41:43,069 | 1 | 27,725 | |
1 | 27,725 | |||
1 | 27,725 | |||
31/05/2024 | 18:39:57,921 | 10 | 27,68 | |
10 | 27,68 | |||
10 | 27,68 | |||
31/05/2024 | 18:39:26,584 | 70 | 27,685 | |
70 | 27,685 | |||
70 | 27,685 | |||
31/05/2024 | 18:39:07,005 | 32 | 27,71 | |
32 | 27,71 | |||
32 | 27,71 | |||
31/05/2024 | 18:35:35,926 | 400 | 27,68 | |
30 | 27,68 | |||
400 | 27,68 | |||
370 | 27,68 | |||
31/05/2024 | 18:32:05,542 | 250 | 27,67 | |
228 | 27,67 | |||
250 | 27,67 | |||
22 | 27,67 | |||
31/05/2024 | 18:31:23,376 | 25 | 27,69 | |
25 | 27,69 | |||
25 | 27,69 | |||
31/05/2024 | 18:21:45,484 | 350 | 27,655 | |
350 | 27,655 | |||
350 | 27,655 | |||
31/05/2024 | 18:20:28,709 | 4 | 27,675 | |
4 | 27,675 | |||
4 | 27,675 | |||
31/05/2024 | 18:19:07,947 | 36 | 27,705 | |
36 | 27,705 | |||
36 | 27,705 | |||
31/05/2024 | 18:18:13,913 | 10 | 27,705 | |
10 | 27,705 | |||
10 | 27,705 | |||
31/05/2024 | 18:17:28,492 | 100 | 27,685 | |
64 | 27,685 | |||
36 | 27,685 | |||
100 | 27,685 | |||
31/05/2024 | 18:17:07,832 | 1 000 | 27,72 | |
1 000 | 27,72 | |||
1 000 | 27,72 | |||
31/05/2024 | 18:10:02,833 | 36 | 27,72 | |
36 | 27,72 | |||
36 | 27,72 | |||
31/05/2024 | 18:09:07,993 | 50 | 27,75 | |
50 | 27,75 | |||
50 | 27,75 | |||
31/05/2024 | 18:05:06,059 | 200 | 27,785 | |
200 | 27,785 | |||
200 | 27,785 | |||
31/05/2024 | 18:05:05,022 | 4 | 27,785 | |
4 | 27,785 | |||
4 | 27,785 | |||
31/05/2024 | 18:03:49,585 | 100 | 27,775 | |
100 | 27,775 | |||
100 | 27,775 | |||
31/05/2024 | 18:03:08,498 | 35 | 27,765 | |
35 | 27,765 | |||
35 | 27,765 | |||
31/05/2024 | 18:03:01,647 | 100 | 27,735 | |
100 | 27,735 | |||
100 | 27,735 | |||
31/05/2024 | 18:02:31,731 | 25 | 27,73 | |
3 | 27,73 | |||
22 | 27,73 | |||
25 | 27,73 | |||
31/05/2024 | 18:00:08,280 | 700 | 27,725 | |
700 | 27,725 | |||
75 | 27,725 | |||
625 | 27,725 | |||
31/05/2024 | 17:55:21,495 | 30 | 27,755 | |
30 | 27,755 | |||
30 | 27,755 | |||
31/05/2024 | 17:53:45,388 | 100 | 27,79 | |
100 | 27,79 | |||
100 | 27,79 | |||
31/05/2024 | 17:53:38,745 | 150 | 27,755 | |
150 | 27,755 | |||
150 | 27,755 | |||
31/05/2024 | 17:53:03,481 | 36 | 27,79 | |
36 | 27,79 | |||
36 | 27,79 | |||
31/05/2024 | 17:50:20,327 | 75 | 27,79 | |
75 | 27,79 | |||
75 | 27,79 | |||
31/05/2024 | 17:48:38,807 | 350 | 27,78 | |
350 | 27,78 | |||
350 | 27,78 | |||
31/05/2024 | 17:47:17,992 | 21 | 27,77 | |
21 | 27,77 | |||
21 | 27,77 | |||
31/05/2024 | 17:46:51,487 | 2 000 | 27,80 | |
2 000 | 27,80 | |||
2 000 | 27,80 | |||
31/05/2024 | 17:46:41,991 | 60 | 27,80 | |
60 | 27,80 | |||
60 | 27,80 | |||
31/05/2024 | 17:44:02,565 | 1 | 27,79 | |
1 | 27,79 | |||
1 | 27,79 | |||
31/05/2024 | 17:43:39,943 | 35 | 27,81 | |
35 | 27,81 | |||
35 | 27,81 | |||
31/05/2024 | 17:43:26,843 | 12 | 27,81 | |
12 | 27,81 | |||
12 | 27,81 | |||
31/05/2024 | 17:43:21,650 | 55 | 27,80 | |
55 | 27,80 | |||
55 | 27,80 | |||
31/05/2024 | 17:42:54,726 | 143 | 27,81 | |
143 | 27,81 | |||
143 | 27,81 | |||
31/05/2024 | 17:42:41,703 | 5 | 27,82 | |
5 | 27,82 | |||
5 | 27,82 | |||
31/05/2024 | 17:41:15,681 | 68 | 27,795 | |
68 | 27,795 | |||
43 | 27,795 | |||
25 | 27,795 | |||
31/05/2024 | 17:38:18,486 | 5 | 27,855 | |
5 | 27,855 | |||
5 | 27,855 | |||
31/05/2024 | 17:38:17,239 | 9 | 27,855 | |
9 | 27,855 | |||
9 | 27,855 | |||
31/05/2024 | 17:37:49,321 | 1 900 | 27,83 | |
1 900 | 27,83 | |||
1 900 | 27,83 | |||
31/05/2024 | 17:35:08,567 | 50 | 27,81 | |
50 | 27,81 | |||
50 | 27,81 | |||
31/05/2024 | 17:34:16,031 | 100 | 27,82 | |
100 | 27,82 | |||
100 | 27,82 | |||
31/05/2024 | 17:31:29,294 | 35 | 27,815 | |
35 | 27,815 | |||
35 | 27,815 | |||
31/05/2024 | 17:30:23,523 | 200 | 27,815 | |
200 | 27,815 | |||
200 | 27,815 | |||
31/05/2024 | 17:29:46,440 | 240 | 27,795 | |
240 | 27,795 | |||
240 | 27,795 | |||
31/05/2024 | 17:28:52,699 | 100 | 27,84 | |
100 | 27,84 | |||
100 | 27,84 | |||
31/05/2024 | 17:27:31,834 | 700 | 27,80 | |
700 | 27,80 | |||
700 | 27,80 | |||
31/05/2024 | 17:27:04,741 | 252 | 27,795 | |
252 | 27,795 | |||
252 | 27,795 | |||
31/05/2024 | 17:26:06,337 | 50 | 27,795 | |
50 | 27,795 | |||
50 | 27,795 | |||
31/05/2024 | 17:22:35,687 | 1 360 | 27,765 | |
1 360 | 27,765 | |||
1 360 | 27,765 | |||
31/05/2024 | 17:22:23,743 | 2 890 | 27,76 | |
2 890 | 27,76 | |||
2 890 | 27,76 | |||
31/05/2024 | 17:22:04,485 | 37 | 27,775 | |
37 | 27,775 | |||
37 | 27,775 | |||
31/05/2024 | 17:19:59,881 | 30 | 27,79 | |
30 | 27,79 | |||
30 | 27,79 | |||
31/05/2024 | 17:19:56,033 | 3 | 27,79 | |
3 | 27,79 | |||
3 | 27,79 | |||
31/05/2024 | 17:18:13,004 | 50 | 27,745 | |
50 | 27,745 | |||
50 | 27,745 | |||
31/05/2024 | 17:16:05,484 | 589 | 27,76 | |
589 | 27,76 | |||
589 | 27,76 | |||
31/05/2024 | 17:15:18,505 | 270 | 27,75 | |
270 | 27,75 | |||
270 | 27,75 | |||
31/05/2024 | 17:14:55,710 | 160 | 27,775 | |
160 | 27,775 | |||
160 | 27,775 | |||
31/05/2024 | 17:09:56,157 | 35 | 27,765 | |
35 | 27,765 | |||
35 | 27,765 | |||
31/05/2024 | 17:08:24,233 | 185 | 27,745 | |
185 | 27,745 | |||
185 | 27,745 | |||
31/05/2024 | 17:07:55,808 | 150 | 27,73 | |
150 | 27,73 | |||
150 | 27,73 | |||
31/05/2024 | 17:06:25,097 | 18 | 27,725 | |
18 | 27,725 | |||
18 | 27,725 | |||
31/05/2024 | 17:05:35,995 | 100 | 27,705 | |
100 | 27,705 | |||
100 | 27,705 | |||
31/05/2024 | 17:03:05,366 | 9 | 27,675 | |
9 | 27,675 | |||
9 | 27,675 | |||
31/05/2024 | 17:02:17,093 | 575 | 27,68 | |
500 | 27,68 | |||
75 | 27,68 | |||
575 | 27,68 | |||
31/05/2024 | 17:02:13,892 | 60 | 27,69 | |
60 | 27,69 | |||
60 | 27,69 | |||
31/05/2024 | 17:02:12,277 | 516 | 27,70 | |
516 | 27,70 | |||
120 | 27,70 | |||
350 | 27,70 | |||
36 | 27,70 | |||
10 | 27,70 | |||
31/05/2024 | 17:01:34,721 | 95 | 27,715 | |
95 | 27,715 | |||
95 | 27,715 | |||
31/05/2024 | 16:54:40,386 | 30 | 27,705 | |
30 | 27,705 | |||
30 | 27,705 | |||
31/05/2024 | 16:53:56,187 | 100 | 27,705 | |
100 | 27,705 | |||
100 | 27,705 | |||
31/05/2024 | 16:49:45,759 | 300 | 27,705 | |
300 | 27,705 | |||
300 | 27,705 | |||
31/05/2024 | 16:47:30,512 | 75 | 27,73 | |
75 | 27,73 | |||
75 | 27,73 | |||
31/05/2024 | 16:41:15,931 | 100 | 27,74 | |
100 | 27,74 | |||
100 | 27,74 | |||
31/05/2024 | 16:40:24,683 | 37 | 27,71 | |
37 | 27,71 | |||
37 | 27,71 | |||
31/05/2024 | 16:38:51,640 | 280 | 27,71 | |
280 | 27,71 | |||
280 | 27,71 | |||
31/05/2024 | 16:34:48,662 | 850 | 27,755 | |
850 | 27,755 | |||
850 | 27,755 | |||
31/05/2024 | 16:33:07,835 | 25 | 27,795 | |
25 | 27,795 | |||
25 | 27,795 | |||
31/05/2024 | 16:28:00,229 | 100 | 27,73 | |
100 | 27,73 | |||
100 | 27,73 | |||
31/05/2024 | 16:27:48,140 | 10 | 27,73 | |
10 | 27,73 | |||
10 | 27,73 | |||
31/05/2024 | 16:27:45,704 | 30 | 27,74 | |
30 | 27,74 | |||
30 | 27,74 | |||
31/05/2024 | 16:26:07,387 | 48 | 27,735 | |
48 | 27,735 | |||
48 | 27,735 | |||
31/05/2024 | 16:25:45,031 | 38 | 27,745 | |
38 | 27,745 | |||
38 | 27,745 | |||
31/05/2024 | 16:25:19,581 | 36 | 27,715 | |
36 | 27,715 | |||
36 | 27,715 | |||
31/05/2024 | 16:24:26,112 | 198 | 27,70 | |
198 | 27,70 | |||
73 | 27,70 | |||
125 | 27,70 | |||
31/05/2024 | 16:23:34,422 | 361 | 27,71 | |
361 | 27,71 | |||
361 | 27,71 | |||
31/05/2024 | 16:20:04,865 | 35 | 27,71 | |
35 | 27,71 | |||
35 | 27,71 | |||
31/05/2024 | 16:19:42,298 | 5 | 27,70 | |
5 | 27,70 | |||
5 | 27,70 | |||
31/05/2024 | 16:17:19,362 | 75 | 27,71 | |
75 | 27,71 | |||
75 | 27,71 | |||
31/05/2024 | 16:16:29,059 | 100 | 27,75 | |
100 | 27,75 | |||
100 | 27,75 | |||
31/05/2024 | 16:15:58,986 | 200 | 27,74 | |
200 | 27,74 | |||
200 | 27,74 | |||
31/05/2024 | 16:14:37,766 | 200 | 27,75 | |
200 | 27,75 | |||
200 | 27,75 | |||
31/05/2024 | 16:13:49,495 | 99 | 27,73 | |
99 | 27,73 | |||
35 | 27,73 | |||
64 | 27,73 | |||
31/05/2024 | 16:11:16,161 | 72 | 27,755 | |
72 | 27,755 | |||
72 | 27,755 | |||
31/05/2024 | 16:07:35,994 | 22 | 27,815 | |
22 | 27,815 | |||
22 | 27,815 | |||
31/05/2024 | 16:05:56,515 | 23 | 27,735 | |
23 | 27,735 | |||
13 | 27,735 | |||
10 | 27,735 | |||
31/05/2024 | 16:05:54,010 | 180 | 27,77 | |
180 | 27,77 | |||
180 | 27,77 | |||
31/05/2024 | 16:04:41,594 | 700 | 27,80 | |
700 | 27,80 | |||
700 | 27,80 | |||
31/05/2024 | 16:03:58,198 | 10 | 27,785 | |
10 | 27,785 | |||
10 | 27,785 | |||
31/05/2024 | 16:01:07,891 | 200 | 27,675 | |
200 | 27,675 | |||
200 | 27,675 | |||
31/05/2024 | 16:00:49,744 | 2 861 | 27,70 | |
722 | 27,70 | |||
200 | 27,70 | |||
30 | 27,70 | |||
1 000 | 27,70 | |||
2 861 | 27,70 | |||
70 | 27,70 | |||
181 | 27,70 | |||
12 | 27,70 | |||
361 | 27,70 | |||
18 | 27,70 | |||
50 | 27,70 | |||
100 | 27,70 | |||
50 | 27,70 | |||
42 | 27,70 | |||
25 | 27,70 | |||
31/05/2024 | 16:00:45,538 | 1 250 | 27,71 | |
250 | 27,71 | |||
1 250 | 27,71 | |||
1 000 | 27,71 | |||
31/05/2024 | 16:00:32,014 | 225 | 27,72 | |
225 | 27,72 | |||
125 | 27,72 | |||
100 | 27,72 | |||
31/05/2024 | 16:00:21,074 | 110 | 27,76 | |
110 | 27,76 | |||
110 | 27,76 | |||
31/05/2024 | 16:00:05,180 | 2 890 | 27,76 | |
2 890 | 27,76 | |||
2 890 | 27,76 | |||
31/05/2024 | 15:55:36,799 | 1 | 27,74 | |
1 | 27,74 | |||
1 | 27,74 | |||
31/05/2024 | 15:53:59,236 | 600 | 27,75 | |
600 | 27,75 | |||
600 | 27,75 | |||
31/05/2024 | 15:53:53,613 | 400 | 27,75 | |
400 | 27,75 | |||
400 | 27,75 | |||
31/05/2024 | 15:53:22,885 | 80 | 27,76 | |
80 | 27,76 | |||
80 | 27,76 | |||
31/05/2024 | 15:52:37,044 | 15 | 27,79 | |
15 | 27,79 | |||
15 | 27,79 | |||
31/05/2024 | 15:52:24,269 | 12 | 27,79 | |
12 | 27,79 | |||
12 | 27,79 | |||
31/05/2024 | 15:52:01,330 | 5 | 27,795 | |
5 | 27,795 | |||
5 | 27,795 | |||
31/05/2024 | 15:51:55,637 | 1 | 27,825 | |
1 | 27,825 | |||
1 | 27,825 | |||
31/05/2024 | 15:51:06,588 | 100 | 27,80 | |
100 | 27,80 | |||
100 | 27,80 | |||
31/05/2024 | 15:46:48,504 | 100 | 27,855 | |
100 | 27,855 | |||
100 | 27,855 | |||
31/05/2024 | 15:46:31,071 | 66 | 27,875 | |
66 | 27,875 | |||
66 | 27,875 | |||
31/05/2024 | 15:46:22,748 | 50 | 27,885 | |
50 | 27,885 | |||
50 | 27,885 | |||
31/05/2024 | 15:44:30,062 | 5 | 27,995 | |
5 | 27,995 | |||
5 | 27,995 | |||
31/05/2024 | 15:40:08,405 | 335 | 27,93 | |
335 | 27,93 | |||
335 | 27,93 | |||
31/05/2024 | 15:38:23,360 | 100 | 27,965 | |
100 | 27,965 | |||
100 | 27,965 | |||
31/05/2024 | 15:37:32,561 | 100 | 27,965 | |
100 | 27,965 | |||
100 | 27,965 | |||
31/05/2024 | 15:37:30,280 | 35 | 27,965 | |
35 | 27,965 | |||
35 | 27,965 | |||
31/05/2024 | 15:36:37,159 | 1 | 27,825 | |
1 | 27,825 | |||
1 | 27,825 | |||
31/05/2024 | 15:34:38,493 | 100 | 27,735 | |
100 | 27,735 | |||
100 | 27,735 | |||
31/05/2024 | 15:32:43,971 | 345 | 27,74 | |
300 | 27,74 | |||
345 | 27,74 | |||
45 | 27,74 | |||
31/05/2024 | 15:32:43,669 | 264 | 27,75 | |
14 | 27,75 | |||
250 | 27,75 | |||
264 | 27,75 | |||
31/05/2024 | 15:31:41,146 | 200 | 27,78 | |
200 | 27,78 | |||
200 | 27,78 | |||
31/05/2024 | 15:31:11,140 | 35 | 27,77 | |
35 | 27,77 | |||
35 | 27,77 | |||
31/05/2024 | 15:30:49,638 | 30 | 27,80 | |
30 | 27,80 | |||
30 | 27,80 | |||
31/05/2024 | 15:28:27,624 | 15 | 27,785 | |
15 | 27,785 | |||
15 | 27,785 | |||
31/05/2024 | 15:24:49,650 | 140 | 27,795 | |
140 | 27,795 | |||
140 | 27,795 | |||
31/05/2024 | 15:23:54,689 | 20 | 27,795 | |
20 | 27,795 | |||
20 | 27,795 | |||
31/05/2024 | 15:23:45,394 | 75 | 27,795 | |
75 | 27,795 | |||
75 | 27,795 | |||
31/05/2024 | 15:21:02,603 | 10 | 27,76 | |
10 | 27,76 | |||
10 | 27,76 | |||
31/05/2024 | 15:20:21,680 | 200 | 27,80 | |
200 | 27,80 | |||
200 | 27,80 | |||
31/05/2024 | 15:19:46,551 | 1 | 27,815 | |
1 | 27,815 | |||
1 | 27,815 | |||
31/05/2024 | 15:19:28,300 | 100 | 27,815 | |
100 | 27,815 | |||
100 | 27,815 | |||
31/05/2024 | 15:18:37,524 | 410 | 27,815 | |
410 | 27,815 | |||
410 | 27,815 | |||
31/05/2024 | 15:10:59,060 | 350 | 27,80 | |
350 | 27,80 | |||
350 | 27,80 | |||
31/05/2024 | 15:08:53,161 | 17 | 27,805 | |
17 | 27,805 | |||
17 | 27,805 | |||
31/05/2024 | 15:05:33,972 | 12 | 27,80 | |
12 | 27,80 | |||
12 | 27,80 | |||
31/05/2024 | 15:04:49,005 | 100 | 27,80 | |
100 | 27,80 | |||
100 | 27,80 | |||
31/05/2024 | 15:02:34,648 | 90 | 27,81 | |
90 | 27,81 | |||
90 | 27,81 | |||
31/05/2024 | 15:02:09,631 | 40 | 27,76 | |
40 | 27,76 | |||
40 | 27,76 | |||
31/05/2024 | 14:53:36,611 | 10 | 27,745 | |
10 | 27,745 | |||
10 | 27,745 | |||
31/05/2024 | 14:50:27,158 | 10 | 27,78 | |
10 | 27,78 | |||
10 | 27,78 | |||
31/05/2024 | 14:50:03,393 | 37 | 27,78 | |
37 | 27,78 | |||
37 | 27,78 | |||
31/05/2024 | 14:48:55,463 | 125 | 27,785 | |
125 | 27,785 | |||
125 | 27,785 | |||
31/05/2024 | 14:39:37,518 | 2 827 | 27,78 | |
2 827 | 27,78 | |||
2 827 | 27,78 | |||
31/05/2024 | 14:39:16,347 | 720 | 27,78 | |
720 | 27,78 | |||
720 | 27,78 | |||
31/05/2024 | 14:38:50,734 | 11 | 27,775 | |
11 | 27,775 | |||
11 | 27,775 | |||
31/05/2024 | 14:38:30,119 | 40 | 27,775 | |
40 | 27,775 | |||
40 | 27,775 | |||
31/05/2024 | 14:37:46,839 | 25 | 27,775 | |
25 | 27,775 | |||
25 | 27,775 | |||
31/05/2024 | 14:35:43,114 | 200 | 27,775 | |
200 | 27,775 | |||
200 | 27,775 | |||
31/05/2024 | 14:30:10,158 | 720 | 27,775 | |
720 | 27,775 | |||
720 | 27,775 | |||
31/05/2024 | 14:26:37,485 | 100 | 27,765 | |
100 | 27,765 | |||
100 | 27,765 | |||
31/05/2024 | 14:26:25,992 | 290 | 27,735 | |
290 | 27,735 | |||
290 | 27,735 | |||
31/05/2024 | 14:26:14,325 | 125 | 27,765 | |
125 | 27,765 | |||
125 | 27,765 | |||
31/05/2024 | 14:25:12,540 | 60 | 27,755 | |
60 | 27,755 | |||
60 | 27,755 | |||
31/05/2024 | 14:21:50,512 | 100 | 27,755 | |
100 | 27,755 | |||
100 | 27,755 | |||
31/05/2024 | 14:21:28,077 | 53 | 27,755 | |
53 | 27,755 | |||
53 | 27,755 | |||
31/05/2024 | 14:14:58,780 | 1 | 27,755 | |
1 | 27,755 | |||
1 | 27,755 | |||
31/05/2024 | 14:14:06,914 | 40 | 27,755 | |
40 | 27,755 | |||
40 | 27,755 | |||
31/05/2024 | 14:07:34,606 | 36 | 27,755 | |
36 | 27,755 | |||
36 | 27,755 | |||
31/05/2024 | 13:49:23,695 | 100 | 27,765 | |
100 | 27,765 | |||
100 | 27,765 | |||
31/05/2024 | 13:47:13,211 | 110 | 27,775 | |
110 | 27,775 | |||
110 | 27,775 | |||
31/05/2024 | 13:47:09,490 | 30 | 27,775 | |
30 | 27,775 | |||
30 | 27,775 | |||
31/05/2024 | 13:46:39,592 | 4 | 27,775 | |
4 | 27,775 | |||
4 | 27,775 | |||
31/05/2024 | 13:39:26,197 | 340 | 27,76 | |
340 | 27,76 | |||
340 | 27,76 | |||
31/05/2024 | 13:38:22,674 | 30 | 27,77 | |
30 | 27,77 | |||
30 | 27,77 | |||
31/05/2024 | 13:37:49,711 | 64 | 27,725 | |
64 | 27,725 | |||
64 | 27,725 | |||
31/05/2024 | 13:36:51,815 | 3 | 27,77 | |
3 | 27,77 | |||
3 | 27,77 | |||
31/05/2024 | 13:35:02,826 | 30 | 27,775 | |
30 | 27,775 | |||
30 | 27,775 | |||
31/05/2024 | 13:34:57,990 | 100 | 27,775 | |
100 | 27,775 | |||
100 | 27,775 | |||
31/05/2024 | 13:34:34,986 | 70 | 27,775 | |
70 | 27,775 | |||
70 | 27,775 | |||
31/05/2024 | 13:34:02,411 | 61 | 27,755 | |
61 | 27,755 | |||
61 | 27,755 | |||
31/05/2024 | 13:29:25,607 | 150 | 27,74 | |
150 | 27,74 | |||
150 | 27,74 | |||
31/05/2024 | 13:29:07,193 | 35 | 27,775 | |
35 | 27,775 | |||
35 | 27,775 | |||
31/05/2024 | 13:28:45,498 | 720 | 27,75 | |
720 | 27,75 | |||
720 | 27,75 | |||
31/05/2024 | 13:27:43,178 | 400 | 27,775 | |
400 | 27,775 | |||
400 | 27,775 | |||
31/05/2024 | 13:22:45,278 | 26 | 27,745 | |
26 | 27,745 | |||
26 | 27,745 | |||
31/05/2024 | 13:22:30,982 | 178 | 27,775 | |
178 | 27,775 | |||
178 | 27,775 | |||
31/05/2024 | 13:21:58,790 | 100 | 27,775 | |
100 | 27,775 | |||
100 | 27,775 | |||
31/05/2024 | 13:11:58,461 | 5 | 27,76 | |
5 | 27,76 | |||
5 | 27,76 | |||
31/05/2024 | 13:09:16,244 | 12 | 27,775 | |
12 | 27,775 | |||
12 | 27,775 | |||
31/05/2024 | 13:06:55,595 | 335 | 27,775 | |
335 | 27,775 | |||
335 | 27,775 | |||
31/05/2024 | 13:05:00,915 | 200 | 27,72 | |
200 | 27,72 | |||
200 | 27,72 | |||
31/05/2024 | 12:57:26,224 | 20 | 27,74 | |
20 | 27,74 | |||
20 | 27,74 | |||
31/05/2024 | 12:55:16,413 | 200 | 27,705 | |
200 | 27,705 | |||
200 | 27,705 | |||
31/05/2024 | 12:54:38,884 | 200 | 27,72 | |
100 | 27,72 | |||
100 | 27,72 | |||
200 | 27,72 | |||
31/05/2024 | 12:51:58,466 | 57 | 27,725 | |
57 | 27,725 | |||
57 | 27,725 | |||
31/05/2024 | 12:51:30,603 | 190 | 27,76 | |
180 | 27,76 | |||
190 | 27,76 | |||
10 | 27,76 | |||
31/05/2024 | 12:50:54,504 | 289 | 27,725 | |
289 | 27,725 | |||
289 | 27,725 | |||
31/05/2024 | 12:50:36,913 | 50 | 27,755 | |
50 | 27,755 | |||
50 | 27,755 | |||
31/05/2024 | 12:49:22,647 | 275 | 27,75 | |
250 | 27,75 | |||
275 | 27,75 | |||
25 | 27,75 | |||
31/05/2024 | 12:48:16,956 | 725 | 27,75 | |
500 | 27,75 | |||
725 | 27,75 | |||
75 | 27,75 | |||
15 | 27,75 | |||
60 | 27,75 | |||
40 | 27,75 | |||
35 | 27,75 | |||
31/05/2024 | 12:48:13,888 | 322 | 27,76 | |
250 | 27,76 | |||
72 | 27,76 | |||
322 | 27,76 | |||
31/05/2024 | 12:47:03,439 | 60 | 27,78 | |
60 | 27,78 | |||
60 | 27,78 | |||
31/05/2024 | 12:42:35,911 | 3 | 27,775 | |
3 | 27,775 | |||
3 | 27,775 | |||
31/05/2024 | 12:41:01,254 | 12 | 27,775 | |
12 | 27,775 | |||
12 | 27,775 | |||
31/05/2024 | 12:40:58,960 | 106 | 27,775 | |
106 | 27,775 | |||
106 | 27,775 | |||
31/05/2024 | 12:40:01,960 | 23 | 27,755 | |
23 | 27,755 | |||
23 | 27,755 | |||
31/05/2024 | 12:39:38,434 | 1 760 | 27,77 | |
1 760 | 27,77 | |||
1 760 | 27,77 | |||
31/05/2024 | 12:39:22,631 | 4 | 27,775 | |
4 | 27,775 | |||
4 | 27,775 | |||
31/05/2024 | 12:37:17,355 | 40 | 27,78 | |
40 | 27,78 | |||
40 | 27,78 | |||
31/05/2024 | 12:31:56,451 | 4 | 27,80 | |
4 | 27,80 | |||
4 | 27,80 | |||
31/05/2024 | 12:30:49,626 | 500 | 27,80 | |
500 | 27,80 | |||
500 | 27,80 | |||
31/05/2024 | 12:30:36,054 | 36 | 27,825 | |
36 | 27,825 | |||
36 | 27,825 | |||
31/05/2024 | 12:27:09,845 | 335 | 27,815 | |
235 | 27,815 | |||
100 | 27,815 | |||
335 | 27,815 | |||
31/05/2024 | 12:26:40,633 | 53 | 27,815 | |
53 | 27,815 | |||
53 | 27,815 | |||
31/05/2024 | 12:24:20,535 | 800 | 27,775 | |
800 | 27,775 | |||
200 | 27,775 | |||
600 | 27,775 | |||
31/05/2024 | 12:22:34,420 | 35 | 27,795 | |
35 | 27,795 | |||
35 | 27,795 | |||
31/05/2024 | 12:20:18,874 | 5 | 27,795 | |
5 | 27,795 | |||
5 | 27,795 | |||
31/05/2024 | 12:19:39,635 | 45 | 27,79 | |
45 | 27,79 | |||
45 | 27,79 | |||
31/05/2024 | 12:15:05,570 | 36 | 27,795 | |
36 | 27,795 | |||
36 | 27,795 | |||
31/05/2024 | 12:13:21,856 | 880 | 27,81 | |
720 | 27,81 | |||
880 | 27,81 | |||
160 | 27,81 | |||
31/05/2024 | 12:13:12,587 | 720 | 27,81 | |
720 | 27,81 | |||
720 | 27,81 | |||
31/05/2024 | 12:09:34,035 | 10 | 27,775 | |
10 | 27,775 | |||
10 | 27,775 | |||
31/05/2024 | 12:07:10,465 | 100 | 27,80 | |
100 | 27,80 | |||
100 | 27,80 | |||
31/05/2024 | 12:04:45,324 | 19 | 27,805 | |
19 | 27,805 | |||
19 | 27,805 | |||
31/05/2024 | 12:01:45,838 | 300 | 27,825 | |
300 | 27,825 | |||
300 | 27,825 | |||
31/05/2024 | 11:59:31,802 | 1 | 27,835 | |
1 | 27,835 | |||
1 | 27,835 | |||
31/05/2024 | 11:58:00,350 | 35 | 27,82 | |
35 | 27,82 | |||
35 | 27,82 | |||
31/05/2024 | 11:57:35,327 | 2 | 27,835 | |
2 | 27,835 | |||
2 | 27,835 | |||
31/05/2024 | 11:57:17,602 | 35 | 27,83 | |
35 | 27,83 | |||
35 | 27,83 | |||
31/05/2024 | 11:57:06,862 | 10 | 27,84 | |
10 | 27,84 | |||
10 | 27,84 | |||
31/05/2024 | 11:51:41,629 | 150 | 27,845 | |
150 | 27,845 | |||
150 | 27,845 | |||
31/05/2024 | 11:45:17,487 | 2 | 27,84 | |
2 | 27,84 | |||
2 | 27,84 | |||
31/05/2024 | 11:44:45,397 | 20 | 27,795 | |
20 | 27,795 | |||
20 | 27,795 | |||
31/05/2024 | 11:43:43,744 | 34 | 27,78 | |
34 | 27,78 | |||
34 | 27,78 | |||
31/05/2024 | 11:43:31,036 | 30 | 27,815 | |
30 | 27,815 | |||
30 | 27,815 | |||
31/05/2024 | 11:42:21,418 | 100 | 27,815 | |
100 | 27,815 | |||
100 | 27,815 | |||
31/05/2024 | 11:42:16,505 | 60 | 27,78 | |
60 | 27,78 | |||
60 | 27,78 | |||
31/05/2024 | 11:38:54,507 | 25 | 27,81 | |
25 | 27,81 | |||
25 | 27,81 | |||
31/05/2024 | 11:38:25,981 | 11 | 27,81 | |
11 | 27,81 | |||
11 | 27,81 | |||
31/05/2024 | 11:38:12,708 | 40 | 27,81 | |
40 | 27,81 | |||
40 | 27,81 | |||
31/05/2024 | 11:35:26,012 | 97 | 27,795 | |
93 | 27,795 | |||
97 | 27,795 | |||
4 | 27,795 | |||
31/05/2024 | 11:35:11,232 | 70 | 27,77 | |
70 | 27,77 | |||
70 | 27,77 | |||
31/05/2024 | 11:34:43,705 | 50 | 27,815 | |
50 | 27,815 | |||
50 | 27,815 | |||
31/05/2024 | 11:31:01,414 | 10 | 27,805 | |
10 | 27,805 | |||
10 | 27,805 | |||
31/05/2024 | 11:30:42,883 | 5 | 27,805 | |
5 | 27,805 | |||
5 | 27,805 | |||
31/05/2024 | 11:30:10,713 | 20 | 27,81 | |
20 | 27,81 | |||
20 | 27,81 | |||
31/05/2024 | 11:29:42,753 | 200 | 27,765 | |
63 | 27,765 | |||
200 | 27,765 | |||
77 | 27,765 | |||
60 | 27,765 | |||
31/05/2024 | 11:28:57,402 | 20 | 27,80 | |
20 | 27,80 | |||
20 | 27,80 | |||
31/05/2024 | 11:26:33,565 | 50 | 27,79 | |
50 | 27,79 | |||
50 | 27,79 | |||
31/05/2024 | 11:26:16,984 | 20 | 27,81 | |
20 | 27,81 | |||
20 | 27,81 | |||
31/05/2024 | 11:21:44,696 | 288 | 27,785 | |
288 | 27,785 | |||
288 | 27,785 | |||
31/05/2024 | 11:21:19,053 | 30 | 27,765 | |
30 | 27,765 | |||
30 | 27,765 | |||
31/05/2024 | 11:19:30,323 | 30 | 27,805 | |
30 | 27,805 | |||
30 | 27,805 | |||
31/05/2024 | 11:16:04,261 | 120 | 27,81 | |
50 | 27,81 | |||
15 | 27,81 | |||
55 | 27,81 | |||
120 | 27,81 | |||
31/05/2024 | 11:14:08,952 | 25 | 27,815 | |
25 | 27,815 | |||
25 | 27,815 |
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:
31/05/2024 @ 22:00:00
dernière actualisation:
31/05/2024 @ 22:00:00