Intel Corp.
- Informations
- Dernièr
- Négocier des titres
427
385
28,42
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
14/06/2024 | 21:59:22,177 | 2 369 | 28,42 | |
2 360 | 28,42 | |||
9 | 28,42 | |||
2 369 | 28,42 | |||
14/06/2024 | 21:59:16,596 | 2 820 | 28,42 | |
2 820 | 28,42 | |||
2 820 | 28,42 | |||
14/06/2024 | 21:59:08,913 | 2 820 | 28,42 | |
2 820 | 28,42 | |||
2 820 | 28,42 | |||
14/06/2024 | 21:57:16,556 | 5 | 28,42 | |
5 | 28,42 | |||
5 | 28,42 | |||
14/06/2024 | 21:50:49,749 | 20 | 28,42 | |
20 | 28,42 | |||
20 | 28,42 | |||
14/06/2024 | 21:37:22,320 | 80 | 28,42 | |
80 | 28,42 | |||
80 | 28,42 | |||
14/06/2024 | 21:31:16,513 | 49 | 28,365 | |
49 | 28,365 | |||
49 | 28,365 | |||
14/06/2024 | 21:27:01,775 | 35 | 28,415 | |
35 | 28,415 | |||
35 | 28,415 | |||
14/06/2024 | 21:16:01,814 | 20 | 28,385 | |
20 | 28,385 | |||
20 | 28,385 | |||
14/06/2024 | 21:15:39,787 | 25 | 28,375 | |
25 | 28,375 | |||
25 | 28,375 | |||
14/06/2024 | 21:13:17,264 | 304 | 28,38 | |
304 | 28,38 | |||
304 | 28,38 | |||
14/06/2024 | 20:58:41,784 | 10 | 28,37 | |
10 | 28,37 | |||
10 | 28,37 | |||
14/06/2024 | 20:57:18,800 | 47 | 28,405 | |
47 | 28,405 | |||
47 | 28,405 | |||
14/06/2024 | 20:55:21,984 | 1 271 | 28,38 | |
1 121 | 28,38 | |||
150 | 28,38 | |||
1 271 | 28,38 | |||
14/06/2024 | 20:51:44,715 | 12 | 28,335 | |
12 | 28,335 | |||
12 | 28,335 | |||
14/06/2024 | 20:48:28,200 | 61 | 28,325 | |
61 | 28,325 | |||
61 | 28,325 | |||
14/06/2024 | 20:47:31,121 | 6 | 28,28 | |
6 | 28,28 | |||
6 | 28,28 | |||
14/06/2024 | 20:46:59,022 | 105 | 28,275 | |
105 | 28,275 | |||
105 | 28,275 | |||
14/06/2024 | 20:38:15,360 | 170 | 28,30 | |
170 | 28,30 | |||
170 | 28,30 | |||
14/06/2024 | 20:36:15,795 | 1 000 | 28,33 | |
1 000 | 28,33 | |||
1 000 | 28,33 | |||
14/06/2024 | 20:27:35,330 | 18 | 28,35 | |
18 | 28,35 | |||
18 | 28,35 | |||
14/06/2024 | 20:21:46,500 | 50 | 28,365 | |
50 | 28,365 | |||
50 | 28,365 | |||
14/06/2024 | 20:21:31,675 | 11 | 28,365 | |
11 | 28,365 | |||
11 | 28,365 | |||
14/06/2024 | 20:18:30,244 | 100 | 28,345 | |
100 | 28,345 | |||
100 | 28,345 | |||
14/06/2024 | 20:09:24,283 | 180 | 28,375 | |
180 | 28,375 | |||
180 | 28,375 | |||
14/06/2024 | 20:06:22,335 | 50 | 28,36 | |
50 | 28,36 | |||
50 | 28,36 | |||
14/06/2024 | 20:05:36,159 | 100 | 28,34 | |
100 | 28,34 | |||
100 | 28,34 | |||
14/06/2024 | 20:05:16,850 | 10 | 28,34 | |
10 | 28,34 | |||
10 | 28,34 | |||
14/06/2024 | 20:03:14,703 | 23 | 28,375 | |
23 | 28,375 | |||
23 | 28,375 | |||
14/06/2024 | 20:01:00,922 | 200 | 28,39 | |
200 | 28,39 | |||
200 | 28,39 | |||
14/06/2024 | 19:58:46,459 | 19 | 28,37 | |
19 | 28,37 | |||
19 | 28,37 | |||
14/06/2024 | 19:57:26,329 | 200 | 28,41 | |
200 | 28,41 | |||
200 | 28,41 | |||
14/06/2024 | 19:56:44,065 | 10 | 28,405 | |
10 | 28,405 | |||
10 | 28,405 | |||
14/06/2024 | 19:50:03,799 | 16 | 28,38 | |
16 | 28,38 | |||
16 | 28,38 | |||
14/06/2024 | 19:37:37,782 | 1 300 | 28,35 | |
1 300 | 28,35 | |||
1 300 | 28,35 | |||
14/06/2024 | 19:36:27,164 | 190 | 28,38 | |
190 | 28,38 | |||
190 | 28,38 | |||
14/06/2024 | 19:35:39,096 | 2 | 28,38 | |
2 | 28,38 | |||
2 | 28,38 | |||
14/06/2024 | 19:25:27,376 | 247 | 28,355 | |
247 | 28,355 | |||
247 | 28,355 | |||
14/06/2024 | 19:21:02,277 | 885 | 28,325 | |
885 | 28,325 | |||
885 | 28,325 | |||
14/06/2024 | 19:20:51,872 | 5 | 28,355 | |
5 | 28,355 | |||
5 | 28,355 | |||
14/06/2024 | 19:15:53,930 | 90 | 28,36 | |
90 | 28,36 | |||
90 | 28,36 | |||
14/06/2024 | 19:12:23,270 | 36 | 28,355 | |
36 | 28,355 | |||
36 | 28,355 | |||
14/06/2024 | 19:12:05,417 | 60 | 28,32 | |
60 | 28,32 | |||
60 | 28,32 | |||
14/06/2024 | 19:07:08,742 | 5 | 28,355 | |
5 | 28,355 | |||
5 | 28,355 | |||
14/06/2024 | 18:57:30,709 | 25 | 28,32 | |
25 | 28,32 | |||
25 | 28,32 | |||
14/06/2024 | 18:56:41,223 | 3 | 28,295 | |
3 | 28,295 | |||
3 | 28,295 | |||
14/06/2024 | 18:51:56,256 | 100 | 28,365 | |
100 | 28,365 | |||
100 | 28,365 | |||
14/06/2024 | 18:43:23,864 | 60 | 28,365 | |
60 | 28,365 | |||
60 | 28,365 | |||
14/06/2024 | 18:43:15,259 | 25 | 28,395 | |
25 | 28,395 | |||
25 | 28,395 | |||
14/06/2024 | 18:33:30,919 | 1 | 28,375 | |
1 | 28,375 | |||
1 | 28,375 | |||
14/06/2024 | 18:32:36,683 | 705 | 28,375 | |
705 | 28,375 | |||
705 | 28,375 | |||
14/06/2024 | 18:32:25,893 | 12 | 28,375 | |
12 | 28,375 | |||
12 | 28,375 | |||
14/06/2024 | 18:27:26,183 | 107 | 28,355 | |
107 | 28,355 | |||
107 | 28,355 | |||
14/06/2024 | 18:26:04,078 | 70 | 28,34 | |
43 | 28,34 | |||
70 | 28,34 | |||
27 | 28,34 | |||
14/06/2024 | 18:25:44,846 | 10 | 28,355 | |
10 | 28,355 | |||
10 | 28,355 | |||
14/06/2024 | 18:25:25,524 | 283 | 28,355 | |
283 | 28,355 | |||
283 | 28,355 | |||
14/06/2024 | 18:23:13,740 | 123 | 28,40 | |
123 | 28,40 | |||
123 | 28,40 | |||
14/06/2024 | 18:23:13,588 | 100 | 28,405 | |
100 | 28,405 | |||
100 | 28,405 | |||
14/06/2024 | 18:19:04,035 | 50 | 28,405 | |
50 | 28,405 | |||
50 | 28,405 | |||
14/06/2024 | 18:18:54,707 | 30 | 28,435 | |
30 | 28,435 | |||
30 | 28,435 | |||
14/06/2024 | 18:17:26,364 | 100 | 28,435 | |
100 | 28,435 | |||
100 | 28,435 | |||
14/06/2024 | 18:17:14,365 | 100 | 28,435 | |
100 | 28,435 | |||
100 | 28,435 | |||
14/06/2024 | 18:15:44,594 | 185 | 28,40 | |
185 | 28,40 | |||
185 | 28,40 | |||
14/06/2024 | 18:14:46,452 | 20 | 28,39 | |
20 | 28,39 | |||
20 | 28,39 | |||
14/06/2024 | 18:11:13,214 | 39 | 28,39 | |
39 | 28,39 | |||
39 | 28,39 | |||
14/06/2024 | 18:10:40,197 | 400 | 28,375 | |
400 | 28,375 | |||
400 | 28,375 | |||
14/06/2024 | 18:08:29,607 | 65 | 28,37 | |
65 | 28,37 | |||
65 | 28,37 | |||
14/06/2024 | 18:07:27,969 | 2 250 | 28,37 | |
2 250 | 28,37 | |||
2 250 | 28,37 | |||
14/06/2024 | 18:03:22,868 | 18 | 28,385 | |
18 | 28,385 | |||
18 | 28,385 | |||
14/06/2024 | 18:03:10,510 | 35 | 28,385 | |
35 | 28,385 | |||
35 | 28,385 | |||
14/06/2024 | 17:59:29,623 | 30 | 28,41 | |
30 | 28,41 | |||
30 | 28,41 | |||
14/06/2024 | 17:58:11,635 | 1 000 | 28,44 | |
1 000 | 28,44 | |||
1 000 | 28,44 | |||
14/06/2024 | 17:51:35,242 | 1 | 28,365 | |
1 | 28,365 | |||
1 | 28,365 | |||
14/06/2024 | 17:51:25,934 | 160 | 28,355 | |
160 | 28,355 | |||
160 | 28,355 | |||
14/06/2024 | 17:51:15,466 | 1 | 28,38 | |
1 | 28,38 | |||
1 | 28,38 | |||
14/06/2024 | 17:47:07,479 | 10 | 28,295 | |
10 | 28,295 | |||
10 | 28,295 | |||
14/06/2024 | 17:40:44,542 | 317 | 28,30 | |
117 | 28,30 | |||
200 | 28,30 | |||
317 | 28,30 | |||
14/06/2024 | 17:40:29,457 | 283 | 28,315 | |
283 | 28,315 | |||
283 | 28,315 | |||
14/06/2024 | 17:32:28,200 | 75 | 28,365 | |
75 | 28,365 | |||
75 | 28,365 | |||
14/06/2024 | 17:21:28,361 | 75 | 28,35 | |
75 | 28,35 | |||
75 | 28,35 | |||
14/06/2024 | 17:21:20,532 | 63 | 28,35 | |
63 | 28,35 | |||
63 | 28,35 | |||
14/06/2024 | 17:20:25,289 | 1 | 28,38 | |
1 | 28,38 | |||
1 | 28,38 | |||
14/06/2024 | 17:19:21,395 | 36 | 28,35 | |
36 | 28,35 | |||
36 | 28,35 | |||
14/06/2024 | 17:17:07,334 | 1 | 28,37 | |
1 | 28,37 | |||
1 | 28,37 | |||
14/06/2024 | 17:16:11,045 | 2 | 28,37 | |
2 | 28,37 | |||
2 | 28,37 | |||
14/06/2024 | 17:16:01,391 | 10 | 28,36 | |
10 | 28,36 | |||
10 | 28,36 | |||
14/06/2024 | 17:14:44,945 | 70 | 28,33 | |
70 | 28,33 | |||
70 | 28,33 | |||
14/06/2024 | 17:14:36,552 | 10 | 28,34 | |
10 | 28,34 | |||
10 | 28,34 | |||
14/06/2024 | 17:05:15,296 | 100 | 28,375 | |
100 | 28,375 | |||
100 | 28,375 | |||
14/06/2024 | 17:04:31,993 | 100 | 28,375 | |
100 | 28,375 | |||
100 | 28,375 | |||
14/06/2024 | 17:01:30,524 | 300 | 28,38 | |
300 | 28,38 | |||
300 | 28,38 | |||
14/06/2024 | 17:00:26,996 | 1 000 | 28,34 | |
1 000 | 28,34 | |||
1 000 | 28,34 | |||
14/06/2024 | 16:58:49,551 | 275 | 28,355 | |
275 | 28,355 | |||
275 | 28,355 | |||
14/06/2024 | 16:58:00,691 | 5 | 28,365 | |
5 | 28,365 | |||
5 | 28,365 | |||
14/06/2024 | 16:56:38,981 | 15 | 28,39 | |
15 | 28,39 | |||
15 | 28,39 | |||
14/06/2024 | 16:51:18,095 | 35 | 28,455 | |
35 | 28,455 | |||
35 | 28,455 | |||
14/06/2024 | 16:49:12,985 | 30 | 28,455 | |
30 | 28,455 | |||
30 | 28,455 | |||
14/06/2024 | 16:46:41,661 | 9 | 28,40 | |
9 | 28,40 | |||
9 | 28,40 | |||
14/06/2024 | 16:46:37,630 | 140 | 28,425 | |
140 | 28,425 | |||
140 | 28,425 | |||
14/06/2024 | 16:46:34,851 | 20 | 28,425 | |
20 | 28,425 | |||
20 | 28,425 | |||
14/06/2024 | 16:42:44,625 | 100 | 28,37 | |
100 | 28,37 | |||
100 | 28,37 | |||
14/06/2024 | 16:39:01,850 | 100 | 28,35 | |
100 | 28,35 | |||
100 | 28,35 | |||
14/06/2024 | 16:38:01,306 | 1 | 28,39 | |
1 | 28,39 | |||
1 | 28,39 | |||
14/06/2024 | 16:37:28,293 | 1 000 | 28,38 | |
1 000 | 28,38 | |||
1 000 | 28,38 | |||
14/06/2024 | 16:35:14,928 | 750 | 28,38 | |
750 | 28,38 | |||
500 | 28,38 | |||
250 | 28,38 | |||
14/06/2024 | 16:33:21,091 | 10 | 28,365 | |
10 | 28,365 | |||
10 | 28,365 | |||
14/06/2024 | 16:33:04,694 | 9 | 28,35 | |
9 | 28,35 | |||
9 | 28,35 | |||
14/06/2024 | 16:32:39,173 | 38 | 28,35 | |
38 | 28,35 | |||
38 | 28,35 | |||
14/06/2024 | 16:31:46,880 | 175 | 28,38 | |
175 | 28,38 | |||
175 | 28,38 | |||
14/06/2024 | 16:31:10,859 | 38 | 28,38 | |
38 | 28,38 | |||
38 | 28,38 | |||
14/06/2024 | 16:31:07,921 | 71 | 28,39 | |
71 | 28,39 | |||
71 | 28,39 | |||
14/06/2024 | 16:21:46,048 | 500 | 28,445 | |
500 | 28,445 | |||
500 | 28,445 | |||
14/06/2024 | 16:20:24,512 | 12 | 28,41 | |
12 | 28,41 | |||
12 | 28,41 | |||
14/06/2024 | 16:19:15,053 | 1 000 | 28,415 | |
1 000 | 28,415 | |||
1 000 | 28,415 | |||
14/06/2024 | 16:18:12,202 | 4 | 28,395 | |
4 | 28,395 | |||
4 | 28,395 | |||
14/06/2024 | 16:17:06,173 | 375 | 28,40 | |
375 | 28,40 | |||
375 | 28,40 | |||
14/06/2024 | 16:15:40,323 | 120 | 28,36 | |
120 | 28,36 | |||
120 | 28,36 | |||
14/06/2024 | 16:15:05,009 | 22 | 28,395 | |
22 | 28,395 | |||
22 | 28,395 | |||
14/06/2024 | 16:11:38,062 | 20 | 28,39 | |
20 | 28,39 | |||
20 | 28,39 | |||
14/06/2024 | 16:07:42,991 | 964 | 28,35 | |
964 | 28,35 | |||
964 | 28,35 | |||
14/06/2024 | 16:07:37,937 | 2 830 | 28,35 | |
2 830 | 28,35 | |||
2 830 | 28,35 | |||
14/06/2024 | 16:07:15,253 | 1 000 | 28,34 | |
50 | 28,34 | |||
950 | 28,34 | |||
1 000 | 28,34 | |||
14/06/2024 | 16:02:54,578 | 40 | 28,45 | |
40 | 28,45 | |||
40 | 28,45 | |||
14/06/2024 | 16:01:54,268 | 7 387 | 28,43 | |
7 387 | 28,43 | |||
4 576 | 28,43 | |||
2 811 | 28,43 | |||
14/06/2024 | 16:01:37,814 | 2 820 | 28,43 | |
2 820 | 28,43 | |||
2 820 | 28,43 | |||
14/06/2024 | 16:01:27,960 | 50 | 28,43 | |
50 | 28,43 | |||
50 | 28,43 | |||
14/06/2024 | 15:59:16,093 | 200 | 28,515 | |
200 | 28,515 | |||
200 | 28,515 | |||
14/06/2024 | 15:57:42,343 | 3 | 28,495 | |
3 | 28,495 | |||
3 | 28,495 | |||
14/06/2024 | 15:56:50,888 | 6 | 28,47 | |
6 | 28,47 | |||
6 | 28,47 | |||
14/06/2024 | 15:56:27,379 | 1 | 28,46 | |
1 | 28,46 | |||
1 | 28,46 | |||
14/06/2024 | 15:56:06,313 | 15 | 28,485 | |
15 | 28,485 | |||
15 | 28,485 | |||
14/06/2024 | 15:53:33,799 | 15 | 28,45 | |
15 | 28,45 | |||
15 | 28,45 | |||
14/06/2024 | 15:50:12,263 | 32 | 28,45 | |
32 | 28,45 | |||
32 | 28,45 | |||
14/06/2024 | 15:49:19,842 | 15 | 28,445 | |
15 | 28,445 | |||
15 | 28,445 | |||
14/06/2024 | 15:46:01,016 | 1 | 28,355 | |
1 | 28,355 | |||
1 | 28,355 | |||
14/06/2024 | 15:42:33,694 | 136 | 28,42 | |
136 | 28,42 | |||
136 | 28,42 | |||
14/06/2024 | 15:41:51,310 | 26 | 28,465 | |
26 | 28,465 | |||
26 | 28,465 | |||
14/06/2024 | 15:39:19,243 | 5 | 28,49 | |
5 | 28,49 | |||
5 | 28,49 | |||
14/06/2024 | 15:38:24,729 | 99 | 28,515 | |
99 | 28,515 | |||
99 | 28,515 | |||
14/06/2024 | 15:36:46,246 | 250 | 28,53 | |
250 | 28,53 | |||
250 | 28,53 | |||
14/06/2024 | 15:36:42,374 | 4 | 28,565 | |
4 | 28,565 | |||
4 | 28,565 | |||
14/06/2024 | 15:36:21,007 | 135 | 28,575 | |
135 | 28,575 | |||
135 | 28,575 | |||
14/06/2024 | 15:36:14,516 | 55 | 28,605 | |
55 | 28,605 | |||
55 | 28,605 | |||
14/06/2024 | 15:35:06,749 | 250 | 28,595 | |
250 | 28,595 | |||
250 | 28,595 | |||
14/06/2024 | 15:34:56,402 | 500 | 28,565 | |
500 | 28,565 | |||
500 | 28,565 | |||
14/06/2024 | 15:33:41,917 | 28 | 28,54 | |
28 | 28,54 | |||
28 | 28,54 | |||
14/06/2024 | 15:33:21,877 | 30 | 28,51 | |
30 | 28,51 | |||
30 | 28,51 | |||
14/06/2024 | 15:31:31,333 | 968 | 28,50 | |
30 | 28,50 | |||
200 | 28,50 | |||
968 | 28,50 | |||
615 | 28,50 | |||
106 | 28,50 | |||
17 | 28,50 | |||
14/06/2024 | 15:31:26,778 | 100 | 28,495 | |
100 | 28,495 | |||
100 | 28,495 | |||
14/06/2024 | 15:31:23,900 | 25 | 28,40 | |
25 | 28,40 | |||
25 | 28,40 | |||
14/06/2024 | 15:31:23,801 | 1 200 | 28,37 | |
1 000 | 28,37 | |||
1 200 | 28,37 | |||
100 | 28,37 | |||
100 | 28,37 | |||
14/06/2024 | 15:29:18,455 | 9 | 28,375 | |
9 | 28,375 | |||
9 | 28,375 | |||
14/06/2024 | 15:28:41,371 | 25 | 28,345 | |
25 | 28,345 | |||
25 | 28,345 | |||
14/06/2024 | 15:28:34,792 | 282 | 28,345 | |
282 | 28,345 | |||
282 | 28,345 | |||
14/06/2024 | 15:27:45,346 | 30 | 28,255 | |
30 | 28,255 | |||
30 | 28,255 | |||
14/06/2024 | 15:26:17,011 | 5 | 28,285 | |
5 | 28,285 | |||
5 | 28,285 | |||
14/06/2024 | 15:20:47,098 | 40 | 28,26 | |
40 | 28,26 | |||
40 | 28,26 | |||
14/06/2024 | 15:18:50,909 | 50 | 28,26 | |
50 | 28,26 | |||
50 | 28,26 | |||
14/06/2024 | 15:16:49,934 | 30 | 28,27 | |
30 | 28,27 | |||
30 | 28,27 | |||
14/06/2024 | 15:14:24,257 | 30 | 28,27 | |
30 | 28,27 | |||
30 | 28,27 | |||
14/06/2024 | 15:10:41,452 | 250 | 28,23 | |
250 | 28,23 | |||
250 | 28,23 | |||
14/06/2024 | 15:10:18,007 | 3 | 28,25 | |
3 | 28,25 | |||
3 | 28,25 | |||
14/06/2024 | 15:10:01,216 | 15 | 28,25 | |
15 | 28,25 | |||
15 | 28,25 | |||
14/06/2024 | 15:07:31,024 | 30 | 28,235 | |
30 | 28,235 | |||
30 | 28,235 | |||
14/06/2024 | 15:05:57,644 | 15 | 28,265 | |
15 | 28,265 | |||
15 | 28,265 | |||
14/06/2024 | 15:05:07,915 | 225 | 28,235 | |
225 | 28,235 | |||
225 | 28,235 | |||
14/06/2024 | 15:02:02,054 | 50 | 28,22 | |
50 | 28,22 | |||
50 | 28,22 | |||
14/06/2024 | 15:00:42,942 | 284 | 28,215 | |
284 | 28,215 | |||
284 | 28,215 | |||
14/06/2024 | 14:57:36,365 | 50 | 28,20 | |
50 | 28,20 | |||
50 | 28,20 | |||
14/06/2024 | 14:56:05,627 | 61 | 28,205 | |
61 | 28,205 | |||
61 | 28,205 | |||
14/06/2024 | 14:52:33,503 | 1 | 28,245 | |
1 | 28,245 | |||
1 | 28,245 | |||
14/06/2024 | 14:50:43,473 | 710 | 28,255 | |
710 | 28,255 | |||
710 | 28,255 | |||
14/06/2024 | 14:48:34,253 | 500 | 28,255 | |
500 | 28,255 | |||
500 | 28,255 | |||
14/06/2024 | 14:40:28,458 | 40 | 28,26 | |
40 | 28,26 | |||
40 | 28,26 | |||
14/06/2024 | 14:39:48,623 | 3 | 28,305 | |
3 | 28,305 | |||
3 | 28,305 | |||
14/06/2024 | 14:36:32,899 | 10 | 28,315 | |
10 | 28,315 | |||
10 | 28,315 | |||
14/06/2024 | 14:34:14,062 | 4 | 28,34 | |
4 | 28,34 | |||
4 | 28,34 | |||
14/06/2024 | 14:30:06,811 | 1 | 28,335 | |
1 | 28,335 | |||
1 | 28,335 | |||
14/06/2024 | 14:29:23,506 | 1 | 28,315 | |
1 | 28,315 | |||
1 | 28,315 | |||
14/06/2024 | 14:29:14,396 | 55 | 28,33 | |
55 | 28,33 | |||
55 | 28,33 | |||
14/06/2024 | 14:25:19,850 | 2 | 28,32 | |
2 | 28,32 | |||
2 | 28,32 | |||
14/06/2024 | 14:22:44,937 | 8 | 28,31 | |
8 | 28,31 | |||
8 | 28,31 | |||
14/06/2024 | 14:16:17,442 | 4 | 28,29 | |
4 | 28,29 | |||
4 | 28,29 | |||
14/06/2024 | 14:15:03,791 | 290 | 28,285 | |
290 | 28,285 | |||
290 | 28,285 | |||
14/06/2024 | 14:14:52,201 | 710 | 28,285 | |
710 | 28,285 | |||
710 | 28,285 | |||
14/06/2024 | 14:08:17,708 | 4 | 28,28 | |
4 | 28,28 | |||
4 | 28,28 | |||
14/06/2024 | 14:06:56,263 | 353 | 28,28 | |
353 | 28,28 | |||
353 | 28,28 | |||
14/06/2024 | 14:01:44,435 | 40 | 28,245 | |
40 | 28,245 | |||
40 | 28,245 | |||
14/06/2024 | 13:57:27,216 | 1 | 28,26 | |
1 | 28,26 | |||
1 | 28,26 | |||
14/06/2024 | 13:57:19,213 | 25 | 28,275 | |
25 | 28,275 | |||
25 | 28,275 | |||
14/06/2024 | 13:45:18,949 | 150 | 28,23 | |
150 | 28,23 | |||
150 | 28,23 | |||
14/06/2024 | 13:44:29,075 | 250 | 28,27 | |
250 | 28,27 | |||
250 | 28,27 | |||
14/06/2024 | 13:42:34,727 | 20 | 28,245 | |
20 | 28,245 | |||
20 | 28,245 | |||
14/06/2024 | 13:41:48,943 | 20 | 28,255 | |
20 | 28,255 | |||
20 | 28,255 | |||
14/06/2024 | 13:41:16,188 | 20 | 28,245 | |
20 | 28,245 | |||
20 | 28,245 | |||
14/06/2024 | 13:40:29,793 | 710 | 28,22 | |
710 | 28,22 | |||
1 | 28,22 | |||
709 | 28,22 | |||
14/06/2024 | 13:40:00,959 | 414 | 28,22 | |
414 | 28,22 | |||
414 | 28,22 | |||
14/06/2024 | 13:39:55,013 | 98 | 28,22 | |
98 | 28,22 | |||
98 | 28,22 | |||
14/06/2024 | 13:38:26,163 | 10 | 28,24 | |
10 | 28,24 | |||
10 | 28,24 | |||
14/06/2024 | 13:35:47,473 | 150 | 28,25 | |
150 | 28,25 | |||
150 | 28,25 | |||
14/06/2024 | 13:29:02,782 | 710 | 28,21 | |
710 | 28,21 | |||
710 | 28,21 | |||
14/06/2024 | 13:22:43,829 | 35 | 28,195 | |
35 | 28,195 | |||
35 | 28,195 | |||
14/06/2024 | 13:18:54,338 | 3 | 28,23 | |
3 | 28,23 | |||
3 | 28,23 | |||
14/06/2024 | 13:17:55,800 | 102 | 28,21 | |
102 | 28,21 | |||
102 | 28,21 | |||
14/06/2024 | 13:14:56,177 | 14 | 28,21 | |
14 | 28,21 | |||
14 | 28,21 | |||
14/06/2024 | 13:13:19,901 | 710 | 28,225 | |
710 | 28,225 | |||
710 | 28,225 | |||
14/06/2024 | 13:10:22,777 | 25 | 28,235 | |
25 | 28,235 | |||
25 | 28,235 | |||
14/06/2024 | 13:08:30,256 | 580 | 28,22 | |
580 | 28,22 | |||
580 | 28,22 | |||
14/06/2024 | 13:08:12,241 | 710 | 28,22 | |
710 | 28,22 | |||
710 | 28,22 | |||
14/06/2024 | 13:06:20,426 | 100 | 28,215 | |
100 | 28,215 | |||
100 | 28,215 | |||
14/06/2024 | 13:05:03,766 | 710 | 28,225 | |
710 | 28,225 | |||
710 | 28,225 | |||
14/06/2024 | 13:03:19,790 | 9 | 28,225 | |
9 | 28,225 | |||
9 | 28,225 | |||
14/06/2024 | 13:02:23,073 | 710 | 28,24 | |
710 | 28,24 | |||
710 | 28,24 | |||
14/06/2024 | 13:02:22,496 | 23 | 28,24 | |
23 | 28,24 | |||
23 | 28,24 | |||
14/06/2024 | 13:01:22,209 | 5 | 28,245 | |
5 | 28,245 | |||
5 | 28,245 | |||
14/06/2024 | 13:00:50,461 | 22 | 28,26 | |
22 | 28,26 | |||
22 | 28,26 | |||
14/06/2024 | 13:00:06,391 | 355 | 28,245 | |
355 | 28,245 | |||
355 | 28,245 | |||
14/06/2024 | 12:59:57,968 | 10 | 28,245 | |
10 | 28,245 | |||
10 | 28,245 | |||
14/06/2024 | 12:58:29,897 | 200 | 28,245 | |
200 | 28,245 | |||
200 | 28,245 | |||
14/06/2024 | 12:58:07,084 | 10 | 28,205 | |
10 | 28,205 | |||
10 | 28,205 | |||
14/06/2024 | 12:56:23,946 | 10 | 28,255 | |
10 | 28,255 | |||
10 | 28,255 | |||
14/06/2024 | 12:54:20,234 | 12 | 28,255 | |
12 | 28,255 | |||
12 | 28,255 | |||
14/06/2024 | 12:53:49,542 | 60 | 28,285 | |
60 | 28,285 | |||
60 | 28,285 | |||
14/06/2024 | 12:53:07,833 | 353 | 28,245 | |
353 | 28,245 | |||
353 | 28,245 | |||
14/06/2024 | 12:52:47,395 | 105 | 28,245 | |
105 | 28,245 | |||
105 | 28,245 | |||
14/06/2024 | 12:49:49,204 | 100 | 28,28 | |
100 | 28,28 | |||
100 | 28,28 | |||
14/06/2024 | 12:47:51,037 | 200 | 28,265 | |
200 | 28,265 | |||
200 | 28,265 | |||
14/06/2024 | 12:45:46,561 | 30 | 28,295 | |
30 | 28,295 | |||
30 | 28,295 | |||
14/06/2024 | 12:41:04,516 | 6 | 28,255 | |
6 | 28,255 | |||
6 | 28,255 | |||
14/06/2024 | 12:40:42,238 | 710 | 28,28 | |
710 | 28,28 | |||
710 | 28,28 | |||
14/06/2024 | 12:37:39,860 | 710 | 28,28 | |
710 | 28,28 | |||
710 | 28,28 | |||
14/06/2024 | 12:37:10,723 | 25 | 28,265 | |
25 | 28,265 | |||
25 | 28,265 | |||
14/06/2024 | 12:35:12,731 | 4 | 28,275 | |
4 | 28,275 | |||
4 | 28,275 | |||
14/06/2024 | 12:33:13,149 | 240 | 28,26 | |
240 | 28,26 | |||
240 | 28,26 | |||
14/06/2024 | 12:33:12,892 | 710 | 28,26 | |
710 | 28,26 | |||
710 | 28,26 | |||
14/06/2024 | 12:33:12,712 | 710 | 28,26 | |
710 | 28,26 | |||
710 | 28,26 | |||
14/06/2024 | 12:32:51,987 | 710 | 28,25 | |
710 | 28,25 | |||
710 | 28,25 | |||
14/06/2024 | 12:32:41,648 | 710 | 28,25 | |
710 | 28,25 | |||
710 | 28,25 | |||
14/06/2024 | 12:31:28,643 | 4 | 28,235 | |
4 | 28,235 | |||
4 | 28,235 | |||
14/06/2024 | 12:30:19,078 | 710 | 28,195 | |
710 | 28,195 | |||
710 | 28,195 | |||
14/06/2024 | 12:20:56,722 | 18 | 28,20 | |
18 | 28,20 | |||
18 | 28,20 | |||
14/06/2024 | 12:19:57,692 | 500 | 28,20 | |
500 | 28,20 | |||
500 | 28,20 | |||
14/06/2024 | 12:19:41,683 | 500 | 28,20 | |
500 | 28,20 | |||
500 | 28,20 | |||
14/06/2024 | 12:16:56,484 | 3 | 28,205 | |
3 | 28,205 | |||
3 | 28,205 | |||
14/06/2024 | 12:16:35,527 | 2 | 28,24 | |
2 | 28,24 | |||
2 | 28,24 | |||
14/06/2024 | 12:15:58,724 | 115 | 28,21 | |
115 | 28,21 | |||
115 | 28,21 | |||
14/06/2024 | 12:13:40,177 | 4 | 28,28 | |
4 | 28,28 | |||
4 | 28,28 | |||
14/06/2024 | 12:11:21,603 | 100 | 28,28 | |
100 | 28,28 | |||
100 | 28,28 | |||
14/06/2024 | 12:11:07,101 | 11 | 28,28 | |
11 | 28,28 | |||
11 | 28,28 | |||
14/06/2024 | 12:09:46,441 | 100 | 28,315 | |
100 | 28,315 | |||
100 | 28,315 | |||
14/06/2024 | 12:09:01,812 | 75 | 28,315 | |
75 | 28,315 | |||
75 | 28,315 | |||
14/06/2024 | 12:06:46,872 | 10 | 28,30 | |
10 | 28,30 | |||
10 | 28,30 | |||
14/06/2024 | 12:00:45,211 | 20 | 28,31 | |
20 | 28,31 | |||
20 | 28,31 | |||
14/06/2024 | 11:59:22,477 | 30 | 28,30 | |
3 | 28,30 | |||
27 | 28,30 | |||
30 | 28,30 | |||
14/06/2024 | 11:59:00,739 | 41 | 28,32 | |
41 | 28,32 | |||
41 | 28,32 | |||
14/06/2024 | 11:52:21,989 | 40 | 28,33 | |
40 | 28,33 | |||
40 | 28,33 | |||
14/06/2024 | 11:51:20,273 | 710 | 28,325 | |
710 | 28,325 | |||
710 | 28,325 | |||
14/06/2024 | 11:51:00,084 | 100 | 28,335 | |
100 | 28,335 | |||
100 | 28,335 | |||
14/06/2024 | 11:46:59,137 | 660 | 28,345 | |
660 | 28,345 | |||
660 | 28,345 | |||
14/06/2024 | 11:44:03,633 | 10 | 28,385 | |
10 | 28,385 | |||
10 | 28,385 | |||
14/06/2024 | 11:43:59,845 | 100 | 28,365 | |
100 | 28,365 | |||
100 | 28,365 | |||
14/06/2024 | 11:43:54,916 | 15 | 28,38 | |
15 | 28,38 | |||
15 | 28,38 | |||
14/06/2024 | 11:38:29,718 | 710 | 28,41 | |
710 | 28,41 | |||
710 | 28,41 | |||
14/06/2024 | 11:38:15,758 | 200 | 28,41 | |
200 | 28,41 | |||
200 | 28,41 | |||
14/06/2024 | 11:36:22,372 | 35 | 28,415 | |
35 | 28,415 | |||
35 | 28,415 | |||
14/06/2024 | 11:30:50,315 | 710 | 28,405 | |
710 | 28,405 | |||
710 | 28,405 | |||
14/06/2024 | 11:30:36,398 | 30 | 28,41 | |
30 | 28,41 | |||
30 | 28,41 | |||
14/06/2024 | 11:27:57,249 | 5 | 28,42 | |
5 | 28,42 | |||
5 | 28,42 | |||
14/06/2024 | 11:21:34,336 | 100 | 28,395 | |
100 | 28,395 | |||
100 | 28,395 | |||
14/06/2024 | 11:18:39,965 | 870 | 28,42 | |
710 | 28,42 | |||
160 | 28,42 | |||
870 | 28,42 | |||
14/06/2024 | 11:18:39,808 | 710 | 28,42 | |
710 | 28,42 | |||
710 | 28,42 | |||
14/06/2024 | 11:18:39,614 | 710 | 28,42 | |
710 | 28,42 | |||
710 | 28,42 | |||
14/06/2024 | 11:17:42,686 | 710 | 28,395 | |
710 | 28,395 | |||
710 | 28,395 | |||
14/06/2024 | 11:17:42,387 | 70 | 28,395 | |
70 | 28,395 | |||
70 | 28,395 | |||
14/06/2024 | 11:17:08,691 | 30 | 28,37 | |
30 | 28,37 | |||
30 | 28,37 | |||
14/06/2024 | 11:16:59,069 | 20 | 28,395 | |
20 | 28,395 | |||
20 | 28,395 | |||
14/06/2024 | 11:16:26,093 | 350 | 28,37 | |
350 | 28,37 | |||
350 | 28,37 | |||
14/06/2024 | 11:14:11,992 | 6 | 28,395 | |
6 | 28,395 | |||
6 | 28,395 | |||
14/06/2024 | 11:11:40,804 | 710 | 28,375 | |
710 | 28,375 | |||
710 | 28,375 | |||
14/06/2024 | 11:10:59,670 | 400 | 28,395 | |
400 | 28,395 | |||
400 | 28,395 | |||
14/06/2024 | 11:06:41,465 | 10 | 28,395 | |
10 | 28,395 | |||
10 | 28,395 | |||
14/06/2024 | 11:01:27,849 | 400 | 28,38 | |
400 | 28,38 | |||
400 | 28,38 | |||
14/06/2024 | 10:59:07,005 | 7 | 28,395 | |
7 | 28,395 | |||
7 | 28,395 | |||
14/06/2024 | 10:56:53,979 | 250 | 28,395 | |
250 | 28,395 | |||
250 | 28,395 | |||
14/06/2024 | 10:56:02,916 | 2 | 28,395 | |
2 | 28,395 | |||
2 | 28,395 | |||
14/06/2024 | 10:55:02,230 | 350 | 28,395 | |
350 | 28,395 | |||
350 | 28,395 | |||
14/06/2024 | 10:54:39,856 | 70 | 28,38 | |
70 | 28,38 | |||
70 | 28,38 | |||
14/06/2024 | 10:54:08,492 | 50 | 28,395 | |
50 | 28,395 | |||
50 | 28,395 | |||
14/06/2024 | 10:54:01,255 | 10 | 28,38 | |
10 | 28,38 | |||
10 | 28,38 | |||
14/06/2024 | 10:53:44,432 | 710 | 28,375 | |
710 | 28,375 | |||
710 | 28,375 | |||
14/06/2024 | 10:49:01,272 | 15 | 28,345 | |
15 | 28,345 | |||
15 | 28,345 | |||
14/06/2024 | 10:48:12,245 | 100 | 28,37 | |
100 | 28,37 | |||
100 | 28,37 | |||
14/06/2024 | 10:46:29,322 | 160 | 28,35 | |
160 | 28,35 | |||
160 | 28,35 | |||
14/06/2024 | 10:46:07,077 | 46 | 28,35 | |
46 | 28,35 | |||
46 | 28,35 | |||
14/06/2024 | 10:43:20,174 | 1 | 28,36 | |
1 | 28,36 | |||
1 | 28,36 | |||
14/06/2024 | 10:40:56,760 | 35 | 28,35 | |
35 | 28,35 | |||
35 | 28,35 | |||
14/06/2024 | 10:40:26,724 | 500 | 28,35 | |
500 | 28,35 | |||
500 | 28,35 | |||
14/06/2024 | 10:40:24,389 | 500 | 28,35 | |
500 | 28,35 | |||
500 | 28,35 | |||
14/06/2024 | 10:39:27,496 | 130 | 28,335 | |
130 | 28,335 | |||
130 | 28,335 | |||
14/06/2024 | 10:38:53,926 | 42 | 28,35 | |
42 | 28,35 | |||
42 | 28,35 | |||
14/06/2024 | 10:37:55,935 | 110 | 28,32 | |
110 | 28,32 | |||
110 | 28,32 | |||
14/06/2024 | 10:37:02,553 | 200 | 28,32 | |
200 | 28,32 | |||
200 | 28,32 | |||
14/06/2024 | 10:35:58,115 | 100 | 28,32 | |
100 | 28,32 | |||
100 | 28,32 | |||
14/06/2024 | 10:35:46,461 | 100 | 28,32 | |
100 | 28,32 | |||
100 | 28,32 | |||
14/06/2024 | 10:29:58,845 | 540 | 28,335 | |
540 | 28,335 | |||
540 | 28,335 | |||
14/06/2024 | 10:26:28,076 | 69 | 28,32 | |
69 | 28,32 | |||
69 | 28,32 | |||
14/06/2024 | 10:26:04,068 | 50 | 28,365 | |
50 | 28,365 | |||
50 | 28,365 | |||
14/06/2024 | 10:19:00,891 | 17 | 28,365 | |
17 | 28,365 | |||
17 | 28,365 | |||
14/06/2024 | 10:15:53,130 | 100 | 28,315 | |
100 | 28,315 | |||
100 | 28,315 | |||
14/06/2024 | 10:15:02,057 | 200 | 28,315 | |
200 | 28,315 | |||
200 | 28,315 | |||
14/06/2024 | 10:14:39,475 | 570 | 28,315 | |
570 | 28,315 | |||
570 | 28,315 | |||
14/06/2024 | 10:14:05,299 | 710 | 28,345 | |
710 | 28,345 | |||
710 | 28,345 | |||
14/06/2024 | 10:13:39,677 | 40 | 28,35 | |
40 | 28,35 | |||
40 | 28,35 | |||
14/06/2024 | 10:12:21,734 | 34 | 28,35 | |
34 | 28,35 | |||
34 | 28,35 | |||
14/06/2024 | 10:11:56,120 | 600 | 28,35 | |
600 | 28,35 | |||
600 | 28,35 | |||
14/06/2024 | 10:10:28,345 | 350 | 28,345 | |
350 | 28,345 | |||
350 | 28,345 | |||
14/06/2024 | 10:10:13,156 | 10 | 28,345 | |
10 | 28,345 | |||
10 | 28,345 | |||
14/06/2024 | 10:08:17,160 | 100 | 28,34 | |
100 | 28,34 | |||
100 | 28,34 | |||
14/06/2024 | 10:07:03,726 | 70 | 28,35 | |
70 | 28,35 | |||
70 | 28,35 | |||
14/06/2024 | 10:04:53,157 | 1 | 28,32 | |
1 | 28,32 | |||
1 | 28,32 | |||
14/06/2024 | 10:04:28,081 | 120 | 28,315 | |
120 | 28,315 | |||
120 | 28,315 | |||
14/06/2024 | 10:03:14,359 | 113 | 28,335 | |
113 | 28,335 | |||
113 | 28,335 | |||
14/06/2024 | 10:02:50,563 | 50 | 28,35 | |
50 | 28,35 | |||
50 | 28,35 | |||
14/06/2024 | 10:00:38,900 | 133 | 28,35 | |
133 | 28,35 | |||
133 | 28,35 | |||
14/06/2024 | 10:00:00,469 | 710 | 28,34 | |
710 | 28,34 | |||
710 | 28,34 | |||
14/06/2024 | 09:56:36,161 | 180 | 28,315 | |
180 | 28,315 | |||
180 | 28,315 | |||
14/06/2024 | 09:51:11,346 | 10 | 28,33 | |
10 | 28,33 | |||
10 | 28,33 | |||
14/06/2024 | 09:50:18,961 | 200 | 28,33 | |
200 | 28,33 | |||
200 | 28,33 |
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:
14/06/2024 @ 22:00:00
dernière actualisation:
14/06/2024 @ 22:00:00