Tradegate Exchange

BP PLC

372

331

4,5365

Date	Heure	Volume	Volume de transactions	Cours
14/05/2025	21:56:04,087	900		4,5365
			900	4,5365
			900	4,5365
14/05/2025	21:48:14,346	1 000		4,54
			1 000	4,54
			1 000	4,54
14/05/2025	21:40:31,646	2 500		4,543
			2 500	4,543
			2 500	4,543
14/05/2025	21:36:07,664	3 500		4,546
			3 500	4,546
			3 500	4,546
14/05/2025	21:19:15,487	500		4,542
			500	4,542
			500	4,542
14/05/2025	21:11:34,499	2 500		4,54
			2 500	4,54
			2 500	4,54
14/05/2025	21:11:34,189	3 500		4,54
			3 500	4,54
			3 500	4,54
14/05/2025	21:11:25,920	2 000		4,5395
			2 000	4,5395
			2 000	4,5395
14/05/2025	21:05:35,604	100		4,5395
			100	4,5395
			100	4,5395
14/05/2025	21:04:54,711	58		4,5395
			58	4,5395
			58	4,5395
14/05/2025	20:59:12,721	500		4,5395
			500	4,5395
			500	4,5395
14/05/2025	20:38:49,566	2 200		4,54
			2 200	4,54
			2 200	4,54
14/05/2025	20:37:12,035	634		4,54
			500	4,54
			634	4,54
			134	4,54
14/05/2025	20:30:58,803	119		4,5285
			119	4,5285
			119	4,5285
14/05/2025	20:30:45,417	300		4,5285
			200	4,5285
			100	4,5285
			300	4,5285
14/05/2025	20:28:46,447	3 500		4,528
			3 500	4,528
			3 500	4,528
14/05/2025	20:23:26,520	1 009		4,5285
			1 009	4,5285
			1 009	4,5285
14/05/2025	20:21:54,198	1 800		4,5285
			1 800	4,5285
			1 800	4,5285
14/05/2025	20:19:35,940	101		4,5365
			101	4,5365
			101	4,5365
14/05/2025	20:17:16,940	11		4,5345
			11	4,5345
			11	4,5345
14/05/2025	20:14:09,150	3 500		4,528
			3 500	4,528
			3 500	4,528
14/05/2025	20:11:40,251	500		4,5305
			500	4,5305
			500	4,5305
14/05/2025	20:10:29,593	1 324		4,534
			1 324	4,534
			1 324	4,534
14/05/2025	19:58:51,453	69		4,5295
			69	4,5295
			69	4,5295
14/05/2025	19:55:49,796	800		4,531
			800	4,531
			800	4,531
14/05/2025	19:43:34,338	1 000		4,5355
			1 000	4,5355
			1 000	4,5355
14/05/2025	19:31:08,604	2 484		4,53
			2 484	4,53
			2 484	4,53
14/05/2025	19:30:47,238	130		4,53
			130	4,53
			130	4,53
14/05/2025	19:29:55,470	500		4,5395
			500	4,5395
			500	4,5395
14/05/2025	19:29:49,926	3 500		4,5395
			3 500	4,5395
			3 500	4,5395
14/05/2025	19:26:40,383	18		4,534
			18	4,534
			18	4,534
14/05/2025	19:17:31,070	125		4,54
			125	4,54
			125	4,54
14/05/2025	19:09:24,722	3 500		4,551
			3 500	4,551
			3 500	4,551
14/05/2025	19:08:55,709	3 500		4,555
			3 500	4,555
			3 500	4,555
14/05/2025	19:06:27,330	566		4,553
			566	4,553
			566	4,553
14/05/2025	19:00:42,425	90		4,555
			90	4,555
			90	4,555
14/05/2025	19:00:13,120	500		4,554
			500	4,554
			500	4,554
14/05/2025	18:52:36,992	100		4,5525
			100	4,5525
			100	4,5525
14/05/2025	18:51:42,657	555		4,5535
			555	4,5535
			555	4,5535
14/05/2025	18:51:21,322	1 206		4,553
			1 206	4,553
			1 206	4,553
14/05/2025	18:50:05,931	329		4,5525
			197	4,5525
			132	4,5525
			329	4,5525
14/05/2025	18:44:54,680	1 000		4,543
			1 000	4,543
			1 000	4,543
14/05/2025	18:41:47,573	1 000		4,5455
			1 000	4,5455
			1 000	4,5455
14/05/2025	18:41:23,781	500		4,5445
			500	4,5445
			500	4,5445
14/05/2025	18:40:29,473	500		4,54
			500	4,54
			500	4,54
14/05/2025	18:32:15,359	630		4,54
			630	4,54
			500	4,54
			130	4,54
14/05/2025	18:21:15,764	400		4,53
			400	4,53
			400	4,53
14/05/2025	18:20:25,418	2 700		4,533
			2 700	4,533
			2 700	4,533
14/05/2025	18:12:49,681	3 500		4,527
			3 500	4,527
			3 500	4,527
14/05/2025	18:05:13,696	6		4,529
			6	4,529
			6	4,529
14/05/2025	17:56:47,649	400		4,519
			270	4,519
			400	4,519
			130	4,519
14/05/2025	17:52:04,347	500		4,5275
			500	4,5275
			500	4,5275
14/05/2025	17:49:32,303	2 700		4,5305
			2 700	4,5305
			2 700	4,5305
14/05/2025	17:49:19,510	953		4,529
			53	4,529
			953	4,529
			900	4,529
14/05/2025	17:47:21,153	325		4,54
			325	4,54
			130	4,54
			195	4,54
14/05/2025	17:43:25,811	1		4,5405
			1	4,5405
			1	4,5405
14/05/2025	17:40:42,512	3 500		4,53
			3 500	4,53
			3 500	4,53
14/05/2025	17:40:30,026	19		4,531
			19	4,531
			19	4,531
14/05/2025	17:39:52,497	1		4,531
			1	4,531
			1	4,531
14/05/2025	17:38:10,121	450		4,532
			450	4,532
			450	4,532
14/05/2025	17:32:44,645	215		4,526
			215	4,526
			215	4,526
14/05/2025	17:28:05,062	800		4,5275
			800	4,5275
			800	4,5275
14/05/2025	17:27:08,344	500		4,532
			500	4,532
			500	4,532
14/05/2025	17:26:58,617	544		4,532
			544	4,532
			544	4,532
14/05/2025	17:26:58,213	1 200		4,532
			296	4,532
			1 200	4,532
			904	4,532
14/05/2025	17:26:52,999	1 200		4,532
			1 200	4,532
			1 200	4,532
14/05/2025	17:23:34,338	1 000		4,5235
			1 000	4,5235
			1 000	4,5235
14/05/2025	17:21:46,890	3 318		4,527
			3 318	4,527
			3 318	4,527
14/05/2025	17:19:39,130	2 915		4,52
			2 915	4,52
			2 915	4,52
14/05/2025	17:19:25,252	12 000		4,52
			12 000	4,52
			12 000	4,52
14/05/2025	17:18:38,786	5 000		4,521
			5 000	4,521
			5 000	4,521
14/05/2025	17:17:09,955	250		4,5265
			250	4,5265
			250	4,5265
14/05/2025	17:16:29,241	650		4,5265
			650	4,5265
			650	4,5265
14/05/2025	17:15:11,051	822		4,526
			822	4,526
			822	4,526
14/05/2025	17:12:17,143	250		4,5155
			250	4,5155
			250	4,5155
14/05/2025	16:55:06,379	3		4,516
			3	4,516
			3	4,516
14/05/2025	16:54:19,683	41		4,52
			41	4,52
			41	4,52
14/05/2025	16:52:24,868	1		4,5155
			1	4,5155
			1	4,5155
14/05/2025	16:49:16,554	4 435		4,512
			4 435	4,512
			4 435	4,512
14/05/2025	16:44:18,841	1 400		4,4955
			1 400	4,4955
			400	4,4955
			1 000	4,4955
14/05/2025	16:44:18,716	4 193		4,50
			800	4,50
			46	4,50
			320	4,50
			4 193	4,50
			1 000	4,50
			5	4,50
			22	4,50
			1 000	4,50
			1 000	4,50
14/05/2025	16:44:07,389	3 000		4,504
			3 000	4,504
			3 000	4,504
14/05/2025	16:43:28,309	4 193		4,5005
			4 193	4,5005
			4 193	4,5005
14/05/2025	16:42:57,038	1		4,5025
			1	4,5025
			1	4,5025
14/05/2025	16:40:42,167	2 220		4,506
			2 220	4,506
			2 220	4,506
14/05/2025	16:40:24,696	700		4,5015
			700	4,5015
			700	4,5015
14/05/2025	16:39:14,190	2 000		4,51
			2 000	4,51
			2 000	4,51
14/05/2025	16:38:50,102	2 000		4,5105
			2 000	4,5105
			2 000	4,5105
14/05/2025	16:37:51,158	2 215		4,515
			2 215	4,515
			2 215	4,515
14/05/2025	16:37:42,304	90		4,5155
			90	4,5155
			90	4,5155
14/05/2025	16:36:45,605	130		4,52
			130	4,52
			130	4,52
14/05/2025	16:28:18,440	50		4,538
			50	4,538
			50	4,538
14/05/2025	16:21:01,631	1 750		4,536
			1 750	4,536
			1 750	4,536
14/05/2025	16:18:44,546	585		4,54
			132	4,54
			585	4,54
			453	4,54
14/05/2025	16:16:07,857	500		4,531
			500	4,531
			500	4,531
14/05/2025	16:15:28,314	19		4,533
			19	4,533
			19	4,533
14/05/2025	16:12:49,191	2 500		4,538
			2 500	4,538
			2 500	4,538
14/05/2025	16:06:19,530	26		4,5315
			26	4,5315
			26	4,5315
14/05/2025	16:06:03,208	6		4,5365
			6	4,5365
			6	4,5365
14/05/2025	16:03:24,681	3 703		4,5285
			3 703	4,5285
			3 703	4,5285
14/05/2025	16:00:15,815	1 403		4,526
			1 403	4,526
			1 403	4,526
14/05/2025	16:00:12,387	600		4,527
			600	4,527
			600	4,527
14/05/2025	16:00:02,134	1		4,5295
			1	4,5295
			1	4,5295
14/05/2025	15:59:36,583	20		4,5325
			20	4,5325
			20	4,5325
14/05/2025	15:52:00,088	562		4,5315
			562	4,5315
			562	4,5315
14/05/2025	15:49:07,028	2		4,527
			2	4,527
			2	4,527
14/05/2025	15:48:12,108	10 986		4,525
			10 986	4,525
			10 986	4,525
14/05/2025	15:46:06,516	12 000		4,528
			12 000	4,528
			12 000	4,528
14/05/2025	15:45:25,531	3		4,5235
			3	4,5235
			3	4,5235
14/05/2025	15:45:12,341	16		4,5235
			16	4,5235
			16	4,5235
14/05/2025	15:45:08,717	1 500		4,5235
			1 500	4,5235
			1 500	4,5235
14/05/2025	15:42:20,747	872		4,5165
			872	4,5165
			872	4,5165
14/05/2025	15:39:27,159	1 000		4,512
			1 000	4,512
			1 000	4,512
14/05/2025	15:37:31,098	132		4,514
			132	4,514
			132	4,514
14/05/2025	15:33:30,222	400		4,52
			400	4,52
			400	4,52
14/05/2025	15:30:17,998	1 500		4,533
			1 500	4,533
			1 500	4,533
14/05/2025	15:30:01,591	1 000		4,53
			1 000	4,53
			1 000	4,53
14/05/2025	15:26:46,472	1 100		4,5385
			1 100	4,5385
			1 100	4,5385
14/05/2025	15:22:42,632	100		4,5395
			100	4,5395
			100	4,5395
14/05/2025	15:21:52,553	3 000		4,54
			3 000	4,54
			3 000	4,54
14/05/2025	15:20:16,020	562		4,5405
			562	4,5405
			562	4,5405
14/05/2025	15:19:41,716	100		4,547
			100	4,547
			100	4,547
14/05/2025	15:14:32,395	12		4,545
			12	4,545
			12	4,545
14/05/2025	15:07:26,229	2		4,547
			2	4,547
			2	4,547
14/05/2025	15:05:25,876	1		4,5405
			1	4,5405
			1	4,5405
14/05/2025	15:03:57,047	730		4,536
			730	4,536
			730	4,536
14/05/2025	15:00:50,887	260		4,5415
			260	4,5415
			260	4,5415
14/05/2025	14:45:17,637	550		4,545
			550	4,545
			550	4,545
14/05/2025	14:44:55,144	99		4,545
			99	4,545
			99	4,545
14/05/2025	14:43:11,022	2 000		4,54
			2 000	4,54
			2 000	4,54
14/05/2025	14:43:04,041	2 000		4,5395
			2 000	4,5395
			2 000	4,5395
14/05/2025	14:40:29,550	173		4,5395
			173	4,5395
			173	4,5395
14/05/2025	14:39:14,599	172		4,54
			172	4,54
			172	4,54
14/05/2025	14:38:14,114	25		4,542
			25	4,542
			25	4,542
14/05/2025	14:38:01,892	50		4,5425
			50	4,5425
			50	4,5425
14/05/2025	14:36:31,320	2 500		4,537
			2 500	4,537
			2 500	4,537
14/05/2025	14:36:30,321	272		4,537
			272	4,537
			272	4,537
14/05/2025	14:27:56,613	20		4,526
			20	4,526
			20	4,526
14/05/2025	14:24:54,872	750		4,5205
			750	4,5205
			750	4,5205
14/05/2025	14:21:59,710	200		4,5285
			200	4,5285
			200	4,5285
14/05/2025	14:18:45,524	313		4,5265
			313	4,5265
			313	4,5265
14/05/2025	14:16:44,843	5 000		4,53
			5 000	4,53
			5 000	4,53
14/05/2025	14:16:32,652	215		4,5315
			215	4,5315
			215	4,5315
14/05/2025	14:15:27,882	313		4,533
			313	4,533
			313	4,533
14/05/2025	14:12:01,641	303		4,5315
			303	4,5315
			303	4,5315
14/05/2025	14:11:40,911	1 000		4,534
			1 000	4,534
			1 000	4,534
14/05/2025	14:11:38,035	1		4,534
			1	4,534
			1	4,534
14/05/2025	14:10:55,367	1		4,5325
			1	4,5325
			1	4,5325
14/05/2025	14:10:04,432	3		4,5305
			3	4,5305
			3	4,5305
14/05/2025	14:05:48,401	827		4,5315
			827	4,5315
			827	4,5315
14/05/2025	14:05:34,523	4 400		4,5315
			4 400	4,5315
			4 400	4,5315
14/05/2025	13:59:51,162	1 323		4,533
			1 323	4,533
			1 023	4,533
			300	4,533
14/05/2025	13:58:57,557	444		4,5375
			444	4,5375
			444	4,5375
14/05/2025	13:58:47,652	66		4,538
			66	4,538
			66	4,538
14/05/2025	13:52:37,150	350		4,5385
			350	4,5385
			350	4,5385
14/05/2025	13:52:31,839	1 500		4,5385
			1 500	4,5385
			1 500	4,5385
14/05/2025	13:51:05,275	1 474		4,533
			1 474	4,533
			1 474	4,533
14/05/2025	13:51:04,298	1 000		4,538
			1 000	4,538
			1 000	4,538
14/05/2025	13:40:39,072	1 000		4,5395
			1 000	4,5395
			1 000	4,5395
14/05/2025	13:40:14,500	500		4,5395
			500	4,5395
			484	4,5395
			16	4,5395
14/05/2025	13:35:18,094	1 000		4,545
			1 000	4,545
			1 000	4,545
14/05/2025	13:33:23,043	12 000		4,5465
			12 000	4,5465
			12 000	4,5465
14/05/2025	13:23:37,584	550		4,5415
			550	4,5415
			550	4,5415
14/05/2025	13:19:57,693	1 000		4,5415
			1 000	4,5415
			1 000	4,5415
14/05/2025	13:19:44,521	5		4,542
			5	4,542
			5	4,542
14/05/2025	13:14:28,557	250		4,546
			250	4,546
			250	4,546
14/05/2025	13:10:06,126	1 000		4,545
			1 000	4,545
			1 000	4,545
14/05/2025	13:06:37,390	200		4,5375
			200	4,5375
			200	4,5375
14/05/2025	13:06:23,648	15		4,5355
			15	4,5355
			15	4,5355
14/05/2025	13:05:58,853	20 933		4,541
			20 803	4,541
			130	4,541
			20 933	4,541
14/05/2025	13:04:04,347	47		4,534
			47	4,534
			47	4,534
14/05/2025	12:54:49,461	550		4,5235
			550	4,5235
			550	4,5235
14/05/2025	12:53:41,924	500		4,52
			500	4,52
			500	4,52
14/05/2025	12:53:01,189	402		4,517
			402	4,517
			402	4,517
14/05/2025	12:48:56,026	400		4,5215
			400	4,5215
			400	4,5215
14/05/2025	12:45:22,487	3 000		4,5135
			3 000	4,5135
			3 000	4,5135
14/05/2025	12:41:39,971	111		4,5185
			111	4,5185
			111	4,5185
14/05/2025	12:38:05,879	150		4,519
			150	4,519
			150	4,519
14/05/2025	12:37:56,177	2 000		4,52
			2 000	4,52
			2 000	4,52
14/05/2025	12:27:38,171	300		4,5075
			300	4,5075
			300	4,5075
14/05/2025	12:26:14,860	660		4,5135
			660	4,5135
			660	4,5135
14/05/2025	12:25:57,307	100		4,5135
			100	4,5135
			100	4,5135
14/05/2025	12:25:55,881	440		4,514
			440	4,514
			440	4,514
14/05/2025	12:24:46,007	3 400		4,51
			3 400	4,51
			3 400	4,51
14/05/2025	12:22:35,129	250		4,515
			250	4,515
			250	4,515
14/05/2025	12:21:17,107	3 000		4,51
			3 000	4,51
			3 000	4,51
14/05/2025	12:21:11,003	12 000		4,51
			12 000	4,51
			12 000	4,51
14/05/2025	12:20:06,294	90		4,5095
			90	4,5095
			90	4,5095
14/05/2025	12:17:31,717	5		4,5075
			5	4,5075
			5	4,5075
14/05/2025	12:16:37,081	2		4,5095
			2	4,5095
			2	4,5095
14/05/2025	12:15:24,988	2		4,508
			2	4,508
			2	4,508
14/05/2025	12:14:04,947	750		4,5095
			750	4,5095
			750	4,5095
14/05/2025	12:06:32,006	2		4,509
			2	4,509
			2	4,509
14/05/2025	12:05:52,661	1 250		4,5015
			1 250	4,5015
			1 250	4,5015
14/05/2025	12:05:40,649	200		4,5065
			200	4,5065
			200	4,5065
14/05/2025	12:04:38,177	2		4,5075
			2	4,5075
			2	4,5075
14/05/2025	12:00:47,449	1 000		4,5065
			1 000	4,5065
			1 000	4,5065
14/05/2025	11:59:51,098	1 750		4,508
			1 750	4,508
			1 750	4,508
14/05/2025	11:58:27,451	780		4,5085
			780	4,5085
			780	4,5085
14/05/2025	11:58:15,046	750		4,512
			750	4,512
			750	4,512
14/05/2025	11:56:24,914	11 000		4,511
			11 000	4,511
			11 000	4,511
14/05/2025	11:56:12,857	1		4,511
			1	4,511
			1	4,511
14/05/2025	11:53:14,464	500		4,51
			500	4,51
			500	4,51
14/05/2025	11:51:34,654	2 000		4,5085
			2 000	4,5085
			2 000	4,5085
14/05/2025	11:49:23,103	850		4,5045
			850	4,5045
			850	4,5045
14/05/2025	11:45:30,402	89		4,5135
			89	4,5135
			89	4,5135
14/05/2025	11:45:28,321	250		4,5135
			250	4,5135
			250	4,5135
14/05/2025	11:44:12,959	120		4,5135
			120	4,5135
			120	4,5135
14/05/2025	11:41:44,099	4 001		4,5155
			4 001	4,5155
			4 001	4,5155
14/05/2025	11:39:40,060	10		4,5215
			10	4,5215
			10	4,5215
14/05/2025	11:37:20,263	406		4,521
			406	4,521
			406	4,521
14/05/2025	11:31:28,581	1 000		4,5285
			1 000	4,5285
			1 000	4,5285
14/05/2025	11:30:41,898	1 646		4,5275
			1 646	4,5275
			1 646	4,5275
14/05/2025	11:24:04,186	3		4,5155
			3	4,5155
			3	4,5155
14/05/2025	11:23:50,187	19		4,522
			19	4,522
			19	4,522
14/05/2025	11:21:14,627	4 000		4,5225
			4 000	4,5225
			4 000	4,5225
14/05/2025	11:20:28,114	300		4,5205
			300	4,5205
			300	4,5205
14/05/2025	11:17:56,251	3 335		4,519
			3 335	4,519
			3 335	4,519
14/05/2025	11:16:22,580	2 500		4,516
			2 500	4,516
			2 500	4,516
14/05/2025	11:14:59,800	1 000		4,5185
			1 000	4,5185
			1 000	4,5185
14/05/2025	11:10:52,036	22		4,512
			22	4,512
			22	4,512
14/05/2025	11:06:59,894	250		4,519
			250	4,519
			250	4,519
14/05/2025	11:05:07,239	100		4,509
			100	4,509
			100	4,509
14/05/2025	11:04:17,050	1 500		4,508
			1 500	4,508
			1 500	4,508
14/05/2025	11:01:55,178	25		4,516
			25	4,516
			25	4,516
14/05/2025	11:00:44,284	20		4,5105
			20	4,5105
			20	4,5105
14/05/2025	10:59:57,012	500		4,514
			500	4,514
			500	4,514
14/05/2025	10:58:20,989	200		4,516
			200	4,516
			200	4,516
14/05/2025	10:50:11,985	1		4,5125
			1	4,5125
			1	4,5125
14/05/2025	10:49:34,762	2		4,5115
			2	4,5115
			2	4,5115
14/05/2025	10:48:42,073	350		4,51
			350	4,51
			350	4,51
14/05/2025	10:48:23,972	105		4,5115
			105	4,5115
			105	4,5115
14/05/2025	10:48:03,097	443		4,5115
			443	4,5115
			443	4,5115
14/05/2025	10:44:03,803	300		4,511
			300	4,511
			300	4,511
14/05/2025	10:40:03,211	250		4,5155
			250	4,5155
			250	4,5155
14/05/2025	10:32:46,128	1 000		4,514
			1 000	4,514
			1 000	4,514
14/05/2025	10:28:53,308	111		4,516
			111	4,516
			111	4,516
14/05/2025	10:22:35,224	2 132		4,52
			132	4,52
			1 000	4,52
			2 132	4,52
			1 000	4,52
14/05/2025	10:22:22,043	296		4,5205
			296	4,5205
			296	4,5205
14/05/2025	10:21:37,503	1 500		4,5205
			1 500	4,5205
			1 500	4,5205
14/05/2025	10:21:34,866	1 000		4,523
			1 000	4,523
			1 000	4,523
14/05/2025	10:20:21,844	2 130		4,5205
			2 130	4,5205
			2 130	4,5205
14/05/2025	10:18:43,481	10 000		4,5245
			10 000	4,5245
			10 000	4,5245
14/05/2025	10:18:23,185	12 000		4,5235
			12 000	4,5235
			12 000	4,5235
14/05/2025	10:17:21,911	2 130		4,5205
			2 130	4,5205
			2 130	4,5205
14/05/2025	10:11:00,642	2 500		4,529
			2 500	4,529
			2 500	4,529
14/05/2025	10:10:32,626	500		4,528
			500	4,528
			500	4,528
14/05/2025	10:10:26,866	501		4,5285
			501	4,5285
			501	4,5285
14/05/2025	10:09:57,950	1 501		4,529
			1 501	4,529
			501	4,529
			1 000	4,529
14/05/2025	10:06:17,664	199		4,532
			199	4,532
			199	4,532
14/05/2025	10:04:18,013	1 828		4,54
			500	4,54
			1 828	4,54
			128	4,54
			1 200	4,54
14/05/2025	10:04:16,795	30		4,5365
			30	4,5365
			30	4,5365
14/05/2025	10:03:45,158	1 828		4,5405
			1 828	4,5405
			1 828	4,5405
14/05/2025	10:01:01,386	242		4,5455
			242	4,5455
			242	4,5455
14/05/2025	10:00:07,288	1 800		4,544
			1 800	4,544
			1 800	4,544
14/05/2025	10:00:06,820	200		4,549
			200	4,549
			200	4,549
14/05/2025	09:59:32,162	1 000		4,5485
			1 000	4,5485
			1 000	4,5485
14/05/2025	09:58:36,179	460		4,543
			460	4,543
			460	4,543
14/05/2025	09:54:39,036	642		4,542
			642	4,542
			642	4,542
14/05/2025	09:51:50,250	600		4,546
			600	4,546
			600	4,546
14/05/2025	09:50:40,030	877		4,5405
			877	4,5405
			877	4,5405
14/05/2025	09:45:13,024	87		4,549
			87	4,549
			87	4,549
14/05/2025	09:44:27,087	501		4,5485
			501	4,5485
			501	4,5485
14/05/2025	09:41:14,664	1 456		4,5465
			1 456	4,5465
			456	4,5465
			1 000	4,5465
14/05/2025	09:39:53,516	300		4,546
			300	4,546
			300	4,546
14/05/2025	09:35:59,019	1 000		4,55
			1 000	4,55
			1 000	4,55
14/05/2025	09:34:56,156	150		4,5545
			150	4,5545
			150	4,5545
14/05/2025	09:32:54,723	6 000		4,5535
			6 000	4,5535
			6 000	4,5535
14/05/2025	09:32:41,264	2 000		4,554
			480	4,554
			2 000	4,554
			1 520	4,554
14/05/2025	09:31:22,466	1		4,55
			1	4,55
			1	4,55
14/05/2025	09:30:37,652	15		4,5515
			15	4,5515
			15	4,5515
14/05/2025	09:30:33,344	911		4,5505
			911	4,5505
			911	4,5505
14/05/2025	09:30:26,037	3 000		4,544
			3 000	4,544
			3 000	4,544
14/05/2025	09:30:16,046	2 000		4,5465
			2 000	4,5465
			2 000	4,5465
14/05/2025	09:28:46,635	12 000		4,5435
			12 000	4,5435
			12 000	4,5435
14/05/2025	09:28:03,229	1 000		4,541
			1 000	4,541
			1 000	4,541
14/05/2025	09:27:48,843	650		4,5405
			650	4,5405
			650	4,5405
14/05/2025	09:27:38,632	758		4,546
			758	4,546
			758	4,546
14/05/2025	09:25:48,488	12 000		4,5435
			12 000	4,5435
			12 000	4,5435
14/05/2025	09:24:05,617	3 000		4,55
			1 000	4,55
			3 000	4,55
			1 500	4,55
			500	4,55
14/05/2025	09:22:12,302	1 000		4,5575
			1 000	4,5575
			1 000	4,5575
14/05/2025	09:21:25,738	9		4,5505
			9	4,5505
			9	4,5505
14/05/2025	09:20:02,459	438		4,5565
			438	4,5565
			438	4,5565
14/05/2025	09:19:57,088	1 000		4,5545
			1 000	4,5545
			1 000	4,5545
14/05/2025	09:19:55,865	65		4,5595
			65	4,5595
			65	4,5595
14/05/2025	09:19:37,770	300		4,555
			300	4,555
			300	4,555
14/05/2025	09:19:35,746	10		4,5595
			10	4,5595
			10	4,5595
14/05/2025	09:18:45,592	125		4,56
			125	4,56
			125	4,56
14/05/2025	09:16:28,626	100		4,5715
			100	4,5715
			100	4,5715
14/05/2025	09:15:53,750	120		4,5805
			120	4,5805
			120	4,5805
14/05/2025	09:14:38,470	2 200		4,5775
			2 200	4,5775
			2 200	4,5775
14/05/2025	09:14:36,380	300		4,583
			300	4,583
			300	4,583
14/05/2025	09:14:29,023	50		4,5775
			50	4,5775
			50	4,5775
14/05/2025	09:14:00,222	190		4,583
			190	4,583
			190	4,583
14/05/2025	09:12:26,102	1 000		4,582
			1 000	4,582
			1 000	4,582
14/05/2025	09:11:39,825	11		4,5765
			11	4,5765
			11	4,5765
14/05/2025	09:11:04,118	44		4,582
			44	4,582
			44	4,582
14/05/2025	09:09:36,487	25		4,5835
			25	4,5835
			25	4,5835
14/05/2025	09:08:25,823	400		4,588
			400	4,588
			400	4,588
14/05/2025	09:08:01,036	325		4,58
			125	4,58
			200	4,58
			325	4,58
14/05/2025	09:06:48,135	252		4,576
			252	4,576
			252	4,576
14/05/2025	09:04:57,981	1 000		4,5715
			1 000	4,5715
			1 000	4,5715
14/05/2025	09:04:35,244	1 300		4,5715
			1 300	4,5715
			1 300	4,5715
14/05/2025	08:55:54,872	225		4,557
			225	4,557
			225	4,557
14/05/2025	08:53:34,345	217		4,5635
			217	4,5635
			217	4,5635
14/05/2025	08:51:05,188	500		4,5635
			500	4,5635
			500	4,5635
14/05/2025	08:50:48,994	3 500		4,563
			3 500	4,563
			3 500	4,563
14/05/2025	08:49:58,350	500		4,554
			500	4,554
			500	4,554
14/05/2025	08:49:53,792	3 500		4,557
			3 500	4,557
			3 500	4,557
14/05/2025	08:44:44,419	50		4,567
			50	4,567
			50	4,567
14/05/2025	08:44:21,552	1 541		4,566
			1 541	4,566
			1 541	4,566
14/05/2025	08:44:12,009	3 500		4,562
			3 500	4,562
			3 500	4,562
14/05/2025	08:39:01,335	1 000		4,561
			1 000	4,561
			1 000	4,561
14/05/2025	08:33:15,230	100		4,5625
			100	4,5625
			100	4,5625
14/05/2025	08:29:15,452	1 000		4,5625
			1 000	4,5625
			1 000	4,5625
14/05/2025	08:26:26,855	70		4,561
			70	4,561
			70	4,561
14/05/2025	08:20:46,878	340		4,551
			340	4,551
			340	4,551
14/05/2025	08:17:38,532	220		4,56
			129	4,56
			91	4,56
			220	4,56
14/05/2025	08:11:11,522	1		4,56
			1	4,56
			1	4,56
14/05/2025	08:03:43,267	1 500		4,56
			125	4,56
			1 375	4,56
			1 500	4,56
14/05/2025	08:00:08,287	2		4,5575
			2	4,5575
			2	4,5575
14/05/2025	08:00:05,871	57		4,549
			57	4,549
			48	4,549
			9	4,549
14/05/2025	07:56:39,222	1 000		4,5515
			1 000	4,5515
			1 000	4,5515

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: 120,98 / Vente: 121,08
Volume: 973 664
+4,32%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
14/05/2025 @ 22:00:00

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