BP PLC
- Informations
- Dernièr
- Négocier des titres
152
120
4,494
| Date | Heure | Volume | Volume de transactions | Cours |
|---|---|---|---|---|
| 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
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)
Top 5 Capitaux
-
Rheinmetall AG
Achat: 1 600,00
Vente: 1 600,50
Capitaux: 45 343 TEUR -
Bayer AG
Achat: 26,205 / Vente: 26,21
Capitaux: 23 249 TEUR -
Münchener Rückvers.-Ges. AG
Achat: 559,00 / Vente: 559,20
Capitaux: 15 862 TEUR -
Volkswagen AG VZ
Achat: 102,50 / Vente: 102,55
Capitaux: 15 639 TEUR -
Allianz SE
Achat: 351,00 / Vente: 351,10
Capitaux: 11 513 TEUR
Cotation en temps réel
dernière actualisation:
13/05/2025 @ 10:53:53
dernière actualisation:
13/05/2025 @ 10:53:53