Tradegate Exchange

iShsV-S&P 500 Inf.Te.Sec.U.ETF

869

802

33,06

Date	Heure	Volume	Volume de transactions	Cours
05/08/2025	15:31:48,277	16		33,06
			16	33,06
			16	33,06
05/08/2025	15:31:36,100	2 154		33,06
			2 154	33,06
			2 154	33,06
05/08/2025	15:30:49,003	4		33,07
			4	33,07
			4	33,07
05/08/2025	15:30:41,326	2		33,10
			2	33,10
			2	33,10
05/08/2025	15:30:21,870	161		33,11
			161	33,11
			161	33,11
05/08/2025	15:28:37,736	5		33,16
			5	33,16
			5	33,16
05/08/2025	15:28:29,914	1		33,15
			1	33,15
			1	33,15
05/08/2025	15:26:42,336	1		33,185
			1	33,185
			1	33,185
05/08/2025	15:25:54,337	2		33,18
			2	33,18
			2	33,18
05/08/2025	15:24:48,408	5		33,18
			5	33,18
			5	33,18
05/08/2025	15:24:46,590	15		33,175
			15	33,175
			15	33,175
05/08/2025	15:24:38,200	1 480		33,175
			1 480	33,175
			1 480	33,175
05/08/2025	15:23:57,848	2		33,175
			2	33,175
			2	33,175
05/08/2025	15:21:48,007	60		33,21
			60	33,21
			60	33,21
05/08/2025	15:19:39,005	2		33,22
			2	33,22
			2	33,22
05/08/2025	15:19:34,879	5		33,225
			5	33,225
			5	33,225
05/08/2025	15:18:11,139	25		33,195
			25	33,195
			25	33,195
05/08/2025	15:18:06,595	90		33,20
			90	33,20
			90	33,20
05/08/2025	15:17:13,346	65		33,19
			65	33,19
			65	33,19
05/08/2025	15:16:57,679	1		33,195
			1	33,195
			1	33,195
05/08/2025	15:15:27,806	5		33,185
			5	33,185
			5	33,185
05/08/2025	15:15:17,642	3		33,19
			3	33,19
			3	33,19
05/08/2025	15:15:09,793	1		33,195
			1	33,195
			1	33,195
05/08/2025	15:14:50,976	2		33,20
			2	33,20
			2	33,20
05/08/2025	15:14:23,451	61		33,20
			61	33,20
			61	33,20
05/08/2025	15:14:14,930	1		33,195
			1	33,195
			1	33,195
05/08/2025	15:12:24,381	155		33,19
			155	33,19
			155	33,19
05/08/2025	15:11:50,727	1		33,19
			1	33,19
			1	33,19
05/08/2025	15:11:20,491	4		33,195
			4	33,195
			4	33,195
05/08/2025	15:10:46,797	450		33,20
			12	33,20
			450	33,20
			429	33,20
			6	33,20
			3	33,20
05/08/2025	15:08:52,708	1		33,22
			1	33,22
			1	33,22
05/08/2025	15:06:40,073	4		33,22
			4	33,22
			4	33,22
05/08/2025	15:05:23,772	8		33,23
			8	33,23
			8	33,23
05/08/2025	15:05:06,814	62		33,235
			62	33,235
			62	33,235
05/08/2025	15:04:35,970	11		33,23
			11	33,23
			11	33,23
05/08/2025	15:04:26,107	4		33,23
			4	33,23
			4	33,23
05/08/2025	15:04:13,119	2		33,235
			2	33,235
			2	33,235
05/08/2025	15:03:38,796	1		33,24
			1	33,24
			1	33,24
05/08/2025	15:01:52,748	60		33,25
			60	33,25
			60	33,25
05/08/2025	15:01:12,658	111		33,25
			111	33,25
			111	33,25
05/08/2025	15:00:06,381	150		33,255
			150	33,255
			150	33,255
05/08/2025	14:58:46,322	150		33,25
			150	33,25
			150	33,25
05/08/2025	14:58:20,569	7		33,25
			7	33,25
			7	33,25
05/08/2025	14:58:10,891	2		33,245
			2	33,245
			2	33,245
05/08/2025	14:58:09,107	5		33,245
			5	33,245
			5	33,245
05/08/2025	14:57:29,649	61		33,245
			61	33,245
			61	33,245
05/08/2025	14:57:02,687	2		33,245
			2	33,245
			2	33,245
05/08/2025	14:56:19,311	90		33,255
			90	33,255
			90	33,255
05/08/2025	14:55:25,713	16		33,25
			16	33,25
			16	33,25
05/08/2025	14:55:06,280	90		33,26
			90	33,26
			90	33,26
05/08/2025	14:55:01,473	1		33,26
			1	33,26
			1	33,26
05/08/2025	14:54:22,393	151		33,265
			151	33,265
			151	33,265
05/08/2025	14:53:40,990	5		33,265
			5	33,265
			5	33,265
05/08/2025	14:53:38,774	90		33,265
			90	33,265
			90	33,265
05/08/2025	14:52:24,256	2		33,27
			2	33,27
			2	33,27
05/08/2025	14:52:06,262	60		33,285
			60	33,285
			60	33,285
05/08/2025	14:51:59,126	20		33,285
			20	33,285
			20	33,285
05/08/2025	14:50:58,843	261		33,27
			261	33,27
			261	33,27
05/08/2025	14:50:18,952	3		33,25
			3	33,25
			3	33,25
05/08/2025	14:50:12,307	2		33,255
			2	33,255
			2	33,255
05/08/2025	14:48:05,739	2		33,265
			2	33,265
			2	33,265
05/08/2025	14:46:38,026	30		33,27
			30	33,27
			30	33,27
05/08/2025	14:45:46,193	90		33,275
			90	33,275
			90	33,275
05/08/2025	14:44:58,910	2		33,27
			2	33,27
			2	33,27
05/08/2025	14:44:32,445	1		33,27
			1	33,27
			1	33,27
05/08/2025	14:43:06,728	284		33,275
			284	33,275
			284	33,275
05/08/2025	14:42:57,576	2		33,275
			2	33,275
			2	33,275
05/08/2025	14:42:50,104	82		33,26
			82	33,26
			82	33,26
05/08/2025	14:41:52,987	134		33,26
			134	33,26
			134	33,26
05/08/2025	14:41:32,315	3		33,28
			3	33,28
			3	33,28
05/08/2025	14:41:03,016	714		33,265
			714	33,265
			714	33,265
05/08/2025	14:37:48,222	10		33,25
			10	33,25
			10	33,25
05/08/2025	14:37:41,944	1		33,26
			1	33,26
			1	33,26
05/08/2025	14:37:41,340	4		33,245
			4	33,245
			4	33,245
05/08/2025	14:37:08,125	76		33,255
			76	33,255
			76	33,255
05/08/2025	14:36:07,175	135		33,255
			135	33,255
			135	33,255
05/08/2025	14:35:42,993	29		33,27
			29	33,27
			29	33,27
05/08/2025	14:35:15,150	6		33,265
			6	33,265
			6	33,265
05/08/2025	14:34:43,576	5		33,27
			5	33,27
			5	33,27
05/08/2025	14:32:08,287	1		33,255
			1	33,255
			1	33,255
05/08/2025	14:31:45,964	1		33,27
			1	33,27
			1	33,27
05/08/2025	14:31:23,818	1		33,28
			1	33,28
			1	33,28
05/08/2025	14:30:44,301	50		33,265
			50	33,265
			50	33,265
05/08/2025	14:28:19,632	3		33,255
			3	33,255
			3	33,255
05/08/2025	14:27:59,710	31		33,265
			31	33,265
			31	33,265
05/08/2025	14:27:44,599	1		33,265
			1	33,265
			1	33,265
05/08/2025	14:27:36,931	7		33,265
			7	33,265
			7	33,265
05/08/2025	14:26:37,266	150		33,255
			150	33,255
			150	33,255
05/08/2025	14:25:49,068	120		33,27
			120	33,27
			120	33,27
05/08/2025	14:25:08,754	13		33,26
			13	33,26
			13	33,26
05/08/2025	14:23:59,039	16		33,26
			16	33,26
			16	33,26
05/08/2025	14:23:18,496	4		33,255
			4	33,255
			4	33,255
05/08/2025	14:22:11,236	15		33,255
			15	33,255
			15	33,255
05/08/2025	14:22:01,178	4		33,24
			4	33,24
			4	33,24
05/08/2025	14:21:56,217	47		33,255
			47	33,255
			47	33,255
05/08/2025	14:19:42,667	3		33,25
			3	33,25
			3	33,25
05/08/2025	14:19:34,299	3		33,25
			3	33,25
			3	33,25
05/08/2025	14:19:24,676	150		33,285
			150	33,285
			150	33,285
05/08/2025	14:19:12,613	31		33,295
			31	33,295
			31	33,295
05/08/2025	14:18:48,028	3		33,30
			3	33,30
			3	33,30
05/08/2025	14:18:32,919	1		33,31
			1	33,31
			1	33,31
05/08/2025	14:18:14,610	10		33,305
			10	33,305
			10	33,305
05/08/2025	14:18:12,736	60		33,31
			60	33,31
			60	33,31
05/08/2025	14:17:50,303	60		33,315
			60	33,315
			60	33,315
05/08/2025	14:16:45,189	451		33,31
			451	33,31
			451	33,31
05/08/2025	14:15:58,288	1		33,31
			1	33,31
			1	33,31
05/08/2025	14:15:11,147	59		33,305
			59	33,305
			59	33,305
05/08/2025	14:14:24,014	23		33,295
			23	33,295
			23	33,295
05/08/2025	14:13:51,709	4		33,295
			4	33,295
			4	33,295
05/08/2025	14:12:35,395	21		33,285
			21	33,285
			21	33,285
05/08/2025	14:10:25,020	30		33,265
			30	33,265
			30	33,265
05/08/2025	14:09:04,064	300		33,265
			300	33,265
			300	33,265
05/08/2025	14:07:44,211	1		33,27
			1	33,27
			1	33,27
05/08/2025	14:06:24,555	1		33,285
			1	33,285
			1	33,285
05/08/2025	14:06:17,920	1		33,28
			1	33,28
			1	33,28
05/08/2025	14:04:49,989	36		33,29
			36	33,29
			36	33,29
05/08/2025	14:02:51,353	16		33,295
			16	33,295
			16	33,295
05/08/2025	14:01:54,237	3		33,30
			3	33,30
			3	33,30
05/08/2025	14:01:19,025	4		33,30
			4	33,30
			4	33,30
05/08/2025	14:00:29,459	6		33,295
			6	33,295
			6	33,295
05/08/2025	13:59:54,842	30		33,295
			30	33,295
			30	33,295
05/08/2025	13:58:34,838	21		33,30
			21	33,30
			21	33,30
05/08/2025	13:55:42,874	5		33,305
			5	33,305
			5	33,305
05/08/2025	13:55:12,516	10		33,315
			10	33,315
			10	33,315
05/08/2025	13:55:02,756	91		33,31
			91	33,31
			91	33,31
05/08/2025	13:54:42,425	1		33,31
			1	33,31
			1	33,31
05/08/2025	13:53:28,898	4		33,31
			4	33,31
			4	33,31
05/08/2025	13:52:11,497	749		33,31
			749	33,31
			749	33,31
05/08/2025	13:52:07,669	1		33,305
			1	33,305
			1	33,305
05/08/2025	13:51:30,115	60		33,30
			60	33,30
			60	33,30
05/08/2025	13:51:17,933	25		33,305
			25	33,305
			25	33,305
05/08/2025	13:49:50,951	8		33,305
			8	33,305
			8	33,305
05/08/2025	13:49:31,004	1		33,31
			1	33,31
			1	33,31
05/08/2025	13:48:30,415	4		33,315
			4	33,315
			4	33,315
05/08/2025	13:47:44,981	12		33,315
			12	33,315
			12	33,315
05/08/2025	13:47:38,785	475		33,315
			475	33,315
			475	33,315
05/08/2025	13:44:52,891	2		33,32
			2	33,32
			2	33,32
05/08/2025	13:44:24,003	302		33,305
			302	33,305
			302	33,305
05/08/2025	13:43:17,908	3		33,305
			3	33,305
			3	33,305
05/08/2025	13:43:09,931	400		33,31
			400	33,31
			400	33,31
05/08/2025	13:42:57,575	4		33,31
			4	33,31
			4	33,31
05/08/2025	13:41:18,561	16		33,305
			16	33,305
			16	33,305
05/08/2025	13:41:09,244	11		33,305
			11	33,305
			11	33,305
05/08/2025	13:40:40,688	2		33,31
			2	33,31
			2	33,31
05/08/2025	13:40:22,729	1		33,315
			1	33,315
			1	33,315
05/08/2025	13:40:03,715	31		33,31
			31	33,31
			31	33,31
05/08/2025	13:38:57,604	1		33,315
			1	33,315
			1	33,315
05/08/2025	13:38:30,908	10		33,31
			10	33,31
			10	33,31
05/08/2025	13:37:10,492	31		33,29
			31	33,29
			31	33,29
05/08/2025	13:34:56,046	1		33,28
			1	33,28
			1	33,28
05/08/2025	13:33:50,140	8		33,27
			8	33,27
			8	33,27
05/08/2025	13:33:24,160	1		33,265
			1	33,265
			1	33,265
05/08/2025	13:31:52,648	17		33,265
			17	33,265
			17	33,265
05/08/2025	13:31:43,899	700		33,27
			700	33,27
			700	33,27
05/08/2025	13:29:49,560	4		33,27
			4	33,27
			4	33,27
05/08/2025	13:29:32,855	7		33,275
			7	33,275
			7	33,275
05/08/2025	13:29:22,596	8		33,275
			8	33,275
			8	33,275
05/08/2025	13:29:07,409	46		33,27
			46	33,27
			46	33,27
05/08/2025	13:28:54,766	50		33,27
			50	33,27
			50	33,27
05/08/2025	13:28:47,063	5		33,27
			5	33,27
			5	33,27
05/08/2025	13:26:13,599	23		33,295
			23	33,295
			23	33,295
05/08/2025	13:26:10,159	1		33,295
			1	33,295
			1	33,295
05/08/2025	13:26:03,767	5 256		33,29
			5 256	33,29
			5 256	33,29
05/08/2025	13:25:52,164	5 256		33,29
			5 256	33,29
			5 256	33,29
05/08/2025	13:25:50,164	1		33,295
			1	33,295
			1	33,295
05/08/2025	13:25:39,127	5 256		33,29
			5 256	33,29
			5 256	33,29
05/08/2025	13:24:56,095	48		33,295
			48	33,295
			48	33,295
05/08/2025	13:21:53,533	12		33,29
			12	33,29
			12	33,29
05/08/2025	13:21:49,671	3		33,295
			3	33,295
			3	33,295
05/08/2025	13:19:46,499	100		33,305
			100	33,305
			100	33,305
05/08/2025	13:19:09,989	1		33,305
			1	33,305
			1	33,305
05/08/2025	13:18:30,201	150		33,31
			150	33,31
			150	33,31
05/08/2025	13:16:20,411	63		33,31
			63	33,31
			63	33,31
05/08/2025	13:13:30,197	3		33,315
			3	33,315
			3	33,315
05/08/2025	13:13:19,680	70		33,315
			70	33,315
			70	33,315
05/08/2025	13:11:40,729	2		33,28
			2	33,28
			2	33,28
05/08/2025	13:11:18,112	1		33,33
			1	33,33
			1	33,33
05/08/2025	13:09:39,264	1		33,32
			1	33,32
			1	33,32
05/08/2025	13:08:52,671	6		33,315
			6	33,315
			6	33,315
05/08/2025	13:08:46,996	600		33,30
			600	33,30
			600	33,30
05/08/2025	13:04:56,149	135		33,30
			135	33,30
			135	33,30
05/08/2025	13:04:50,769	7		33,30
			7	33,30
			7	33,30
05/08/2025	13:04:39,474	1		33,30
			1	33,30
			1	33,30
05/08/2025	13:03:18,496	3		33,28
			3	33,28
			3	33,28
05/08/2025	13:02:51,113	7		33,28
			7	33,28
			7	33,28
05/08/2025	13:02:39,831	1		33,28
			1	33,28
			1	33,28
05/08/2025	13:02:38,004	6		33,275
			6	33,275
			6	33,275
05/08/2025	13:01:02,633	30		33,275
			30	33,275
			30	33,275
05/08/2025	13:00:33,141	18		33,28
			18	33,28
			18	33,28
05/08/2025	12:58:00,478	53		33,27
			53	33,27
			53	33,27
05/08/2025	12:57:54,712	16		33,27
			16	33,27
			16	33,27
05/08/2025	12:57:13,957	2		33,275
			2	33,275
			2	33,275
05/08/2025	12:53:39,563	4		33,285
			4	33,285
			4	33,285
05/08/2025	12:53:13,710	102		33,28
			102	33,28
			102	33,28
05/08/2025	12:53:05,383	501		33,275
			501	33,275
			501	33,275
05/08/2025	12:52:24,434	50		33,28
			50	33,28
			50	33,28
05/08/2025	12:51:24,761	12		33,275
			12	33,275
			12	33,275
05/08/2025	12:51:17,057	1		33,28
			1	33,28
			1	33,28
05/08/2025	12:47:36,790	4		33,255
			4	33,255
			4	33,255
05/08/2025	12:47:18,940	4		33,26
			4	33,26
			4	33,26
05/08/2025	12:44:35,545	90		33,25
			90	33,25
			90	33,25
05/08/2025	12:44:13,957	150		33,255
			150	33,255
			150	33,255
05/08/2025	12:43:42,758	1		33,25
			1	33,25
			1	33,25
05/08/2025	12:43:33,655	5		33,245
			5	33,245
			5	33,245
05/08/2025	12:43:11,718	30		33,25
			30	33,25
			30	33,25
05/08/2025	12:42:47,915	31		33,245
			31	33,245
			31	33,245
05/08/2025	12:41:59,138	25		33,245
			25	33,245
			25	33,245
05/08/2025	12:41:17,833	3		33,235
			3	33,235
			3	33,235
05/08/2025	12:41:05,864	4		33,24
			4	33,24
			4	33,24
05/08/2025	12:38:42,636	53		33,25
			37	33,25
			53	33,25
			16	33,25
05/08/2025	12:36:45,388	2		33,255
			2	33,255
			2	33,255
05/08/2025	12:36:41,112	3		33,255
			3	33,255
			3	33,255
05/08/2025	12:35:49,540	2		33,255
			2	33,255
			2	33,255
05/08/2025	12:33:14,781	4		33,27
			4	33,27
			4	33,27
05/08/2025	12:32:05,506	120		33,275
			120	33,275
			120	33,275
05/08/2025	12:30:59,385	49		33,275
			49	33,275
			49	33,275
05/08/2025	12:29:50,741	6		33,275
			6	33,275
			6	33,275
05/08/2025	12:28:51,103	12		33,26
			12	33,26
			12	33,26
05/08/2025	12:28:20,376	3		33,26
			3	33,26
			3	33,26
05/08/2025	12:28:05,578	1		33,27
			1	33,27
			1	33,27
05/08/2025	12:26:57,302	60		33,26
			60	33,26
			60	33,26
05/08/2025	12:25:00,776	17		33,265
			17	33,265
			17	33,265
05/08/2025	12:24:18,642	16		33,26
			16	33,26
			16	33,26
05/08/2025	12:22:59,130	35		33,265
			35	33,265
			35	33,265
05/08/2025	12:22:30,515	149		33,26
			149	33,26
			149	33,26
05/08/2025	12:21:07,232	22		33,255
			22	33,255
			22	33,255
05/08/2025	12:18:00,062	31		33,24
			31	33,24
			31	33,24
05/08/2025	12:17:44,886	40		33,245
			40	33,245
			40	33,245
05/08/2025	12:16:43,499	1		33,245
			1	33,245
			1	33,245
05/08/2025	12:13:32,727	45		33,24
			45	33,24
			45	33,24
05/08/2025	12:11:55,599	40		33,255
			40	33,255
			40	33,255
05/08/2025	12:10:58,196	312		33,25
			312	33,25
			312	33,25
05/08/2025	12:10:10,870	31		33,25
			31	33,25
			31	33,25
05/08/2025	12:09:56,075	92		33,25
			92	33,25
			92	33,25
05/08/2025	12:09:45,709	2		33,245
			2	33,245
			2	33,245
05/08/2025	12:09:12,087	1		33,245
			1	33,245
			1	33,245
05/08/2025	12:08:41,800	13		33,24
			13	33,24
			13	33,24
05/08/2025	12:08:23,682	4		33,235
			4	33,235
			4	33,235
05/08/2025	12:07:45,411	3		33,24
			3	33,24
			3	33,24
05/08/2025	12:07:28,437	11		33,235
			11	33,235
			11	33,235
05/08/2025	12:07:14,287	1		33,245
			1	33,245
			1	33,245
05/08/2025	12:06:35,169	14 463		33,235
			14 463	33,235
			14 463	33,235
05/08/2025	12:05:47,828	150		33,22
			150	33,22
			150	33,22
05/08/2025	12:04:14,611	6		33,21
			6	33,21
			6	33,21
05/08/2025	12:04:09,663	1		33,21
			1	33,21
			1	33,21
05/08/2025	12:03:23,678	2		33,205
			2	33,205
			2	33,205
05/08/2025	12:02:43,725	5		33,205
			5	33,205
			5	33,205
05/08/2025	12:01:24,949	5		33,21
			5	33,21
			5	33,21
05/08/2025	12:01:22,563	40		33,21
			40	33,21
			40	33,21
05/08/2025	11:58:43,164	1 350		33,195
			1 350	33,195
			1 350	33,195
05/08/2025	11:57:03,913	147		33,195
			147	33,195
			147	33,195
05/08/2025	11:55:52,558	1 500		33,195
			1 500	33,195
			1 500	33,195
05/08/2025	11:54:48,316	1		33,19
			1	33,19
			1	33,19
05/08/2025	11:53:02,842	1		33,19
			1	33,19
			1	33,19
05/08/2025	11:52:10,652	11		33,19
			11	33,19
			11	33,19
05/08/2025	11:52:08,231	36		33,185
			36	33,185
			36	33,185
05/08/2025	11:52:01,099	65		33,185
			65	33,185
			65	33,185
05/08/2025	11:51:05,833	2		33,18
			2	33,18
			2	33,18
05/08/2025	11:50:58,088	151		33,185
			151	33,185
			151	33,185
05/08/2025	11:50:12,784	287		33,185
			287	33,185
			287	33,185
05/08/2025	11:50:07,320	4		33,185
			4	33,185
			4	33,185
05/08/2025	11:50:00,597	31		33,19
			31	33,19
			31	33,19
05/08/2025	11:49:07,623	1		33,185
			1	33,185
			1	33,185
05/08/2025	11:46:20,356	3		33,19
			3	33,19
			3	33,19
05/08/2025	11:45:48,044	34		33,20
			34	33,20
			34	33,20
05/08/2025	11:45:12,634	150		33,195
			150	33,195
			150	33,195
05/08/2025	11:45:12,466	30		33,20
			30	33,20
			30	33,20
05/08/2025	11:45:10,092	10		33,20
			10	33,20
			10	33,20
05/08/2025	11:43:00,680	1		33,21
			1	33,21
			1	33,21
05/08/2025	11:42:13,807	21		33,205
			21	33,205
			21	33,205
05/08/2025	11:41:56,800	5		33,21
			5	33,21
			5	33,21
05/08/2025	11:41:46,116	90		33,21
			90	33,21
			90	33,21
05/08/2025	11:41:14,369	10		33,205
			10	33,205
			10	33,205
05/08/2025	11:41:08,089	200		33,21
			200	33,21
			200	33,21
05/08/2025	11:40:27,691	19		33,21
			19	33,21
			19	33,21
05/08/2025	11:39:48,355	80		33,205
			80	33,205
			80	33,205
05/08/2025	11:39:17,638	3		33,215
			3	33,215
			3	33,215
05/08/2025	11:39:09,488	1		33,215
			1	33,215
			1	33,215
05/08/2025	11:39:04,643	1		33,21
			1	33,21
			1	33,21
05/08/2025	11:35:35,939	1		33,20
			1	33,20
			1	33,20
05/08/2025	11:35:31,512	4		33,205
			4	33,205
			4	33,205
05/08/2025	11:35:19,923	5		33,205
			5	33,205
			5	33,205
05/08/2025	11:35:07,662	28		33,195
			28	33,195
			28	33,195
05/08/2025	11:34:46,635	1		33,205
			1	33,205
			1	33,205
05/08/2025	11:34:11,288	90		33,205
			90	33,205
			90	33,205
05/08/2025	11:32:42,208	10		33,20
			10	33,20
			10	33,20
05/08/2025	11:28:45,324	5		33,185
			5	33,185
			5	33,185
05/08/2025	11:27:42,909	15		33,19
			15	33,19
			15	33,19
05/08/2025	11:27:30,772	4		33,185
			4	33,185
			4	33,185
05/08/2025	11:27:13,267	5		33,185
			5	33,185
			5	33,185
05/08/2025	11:26:47,962	8		33,19
			8	33,19
			8	33,19
05/08/2025	11:26:32,001	5		33,185
			5	33,185
			5	33,185
05/08/2025	11:26:24,160	1		33,19
			1	33,19
			1	33,19
05/08/2025	11:25:26,181	10		33,19
			10	33,19
			10	33,19
05/08/2025	11:24:44,336	1		33,18
			1	33,18
			1	33,18
05/08/2025	11:24:08,019	1		33,18
			1	33,18
			1	33,18
05/08/2025	11:23:49,913	3		33,175
			3	33,175
			3	33,175
05/08/2025	11:23:26,461	4		33,175
			4	33,175
			4	33,175
05/08/2025	11:23:10,561	125		33,175
			125	33,175
			125	33,175
05/08/2025	11:22:49,155	25		33,19
			25	33,19
			25	33,19
05/08/2025	11:22:46,727	16		33,195
			16	33,195
			16	33,195
05/08/2025	11:22:39,980	30		33,20
			30	33,20
			30	33,20
05/08/2025	11:22:27,518	1		33,20
			1	33,20
			1	33,20
05/08/2025	11:21:25,558	10		33,20
			10	33,20
			10	33,20
05/08/2025	11:20:31,817	4		33,20
			4	33,20
			4	33,20
05/08/2025	11:18:20,491	193		33,19
			193	33,19
			193	33,19
05/08/2025	11:17:58,446	5		33,19
			5	33,19
			5	33,19
05/08/2025	11:15:42,612	20		33,205
			20	33,205
			20	33,205
05/08/2025	11:13:28,171	26		33,20
			26	33,20
			23	33,20
			3	33,20
05/08/2025	11:12:09,188	20		33,215
			20	33,215
			20	33,215
05/08/2025	11:09:16,161	21		33,21
			21	33,21
			21	33,21
05/08/2025	11:05:57,802	7		33,215
			7	33,215
			7	33,215
05/08/2025	11:04:40,937	1		33,225
			1	33,225
			1	33,225
05/08/2025	11:03:55,588	35		33,21
			35	33,21
			35	33,21
05/08/2025	11:03:15,036	7		33,215
			7	33,215
			7	33,215
05/08/2025	11:02:59,736	3		33,21
			3	33,21
			3	33,21
05/08/2025	11:02:05,274	125		33,21
			125	33,21
			125	33,21
05/08/2025	11:02:02,655	1		33,21
			1	33,21
			1	33,21
05/08/2025	10:59:16,885	1		33,21
			1	33,21
			1	33,21
05/08/2025	10:59:14,825	24		33,205
			24	33,205
			24	33,205
05/08/2025	10:59:11,347	1		33,21
			1	33,21
			1	33,21
05/08/2025	10:58:59,449	398		33,21
			398	33,21
			398	33,21
05/08/2025	10:58:02,210	1		33,21
			1	33,21
			1	33,21
05/08/2025	10:57:39,269	2		33,21
			2	33,21
			2	33,21
05/08/2025	10:55:12,148	10		33,22
			10	33,22
			10	33,22
05/08/2025	10:54:37,047	9		33,21
			9	33,21
			9	33,21
05/08/2025	10:52:47,643	3		33,21
			3	33,21
			3	33,21
05/08/2025	10:52:34,666	3		33,215
			3	33,215
			3	33,215
05/08/2025	10:52:12,537	34		33,215
			34	33,215
			34	33,215
05/08/2025	10:51:12,058	1		33,21
			1	33,21
			1	33,21
05/08/2025	10:49:55,353	4		33,215
			4	33,215
			4	33,215
05/08/2025	10:48:17,118	50		33,215
			50	33,215
			50	33,215

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 de cours ETPs
(contient ETFs, ETNs et ETCs)

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Vanguard S&P 500 UCITS ETF Achat: 104,8951 / Vente: 104,9249
Volume: 22 961
+0,24%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/08/2025 @ 15:32:05

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