Tradegate Exchange

Bedford Metals Corp.

876

605

1,41

Date	Heure	Volume	Volume de transactions	Cours
21/05/2024	21:56:29,177	500		1,41
			500	1,41
			500	1,41
21/05/2024	21:53:10,727	20		1,42
			20	1,42
			20	1,42
21/05/2024	21:51:05,042	50		1,41
			50	1,41
			50	1,41
21/05/2024	21:49:36,487	2 455		1,42
			2 455	1,42
			2 455	1,42
21/05/2024	21:48:31,994	250		1,42
			250	1,42
			250	1,42
21/05/2024	21:43:34,433	1 000		1,43
			1 000	1,43
			1 000	1,43
21/05/2024	21:43:10,025	100		1,43
			100	1,43
			100	1,43
21/05/2024	21:39:46,069	1 000		1,43
			1 000	1,43
			1 000	1,43
21/05/2024	21:39:31,488	75		1,43
			75	1,43
			75	1,43
21/05/2024	21:34:59,404	100		1,43
			100	1,43
			100	1,43
21/05/2024	21:29:00,244	20		1,44
			20	1,44
			20	1,44
21/05/2024	21:27:42,072	200		1,44
			200	1,44
			200	1,44
21/05/2024	21:27:25,840	70		1,44
			70	1,44
			70	1,44
21/05/2024	21:19:21,556	700		1,44
			700	1,44
			700	1,44
21/05/2024	21:18:40,549	100		1,44
			100	1,44
			100	1,44
21/05/2024	21:18:19,118	3 000		1,44
			3 000	1,44
			3 000	1,44
21/05/2024	21:17:46,666	50		1,44
			50	1,44
			50	1,44
21/05/2024	21:13:51,716	500		1,44
			500	1,44
			200	1,44
			300	1,44
21/05/2024	21:08:41,648	500		1,41
			500	1,41
			200	1,41
			300	1,41
21/05/2024	21:06:48,555	3 500		1,44
			3 500	1,44
			3 500	1,44
21/05/2024	21:05:13,219	40		1,44
			40	1,44
			40	1,44
21/05/2024	21:04:50,148	2 000		1,44
			2 000	1,44
			2 000	1,44
21/05/2024	20:59:04,546	347		1,44
			347	1,44
			347	1,44
21/05/2024	20:52:14,680	1 041		1,44
			1 041	1,44
			1 041	1,44
21/05/2024	20:51:20,444	10		1,44
			10	1,44
			10	1,44
21/05/2024	20:50:47,200	35		1,44
			35	1,44
			35	1,44
21/05/2024	20:48:20,257	10		1,44
			10	1,44
			10	1,44
21/05/2024	20:46:03,859	250		1,44
			250	1,44
			250	1,44
21/05/2024	20:39:08,941	3 500		1,44
			3 500	1,44
			3 500	1,44
21/05/2024	20:38:15,757	120		1,41
			120	1,41
			120	1,41
21/05/2024	20:37:16,717	600		1,44
			600	1,44
			600	1,44
21/05/2024	20:33:14,361	100		1,44
			100	1,44
			100	1,44
21/05/2024	20:33:08,959	30		1,44
			30	1,44
			30	1,44
21/05/2024	20:30:18,694	75		1,41
			75	1,41
			75	1,41
21/05/2024	20:29:23,032	100		1,44
			100	1,44
			100	1,44
21/05/2024	20:28:02,397	840		1,44
			840	1,44
			840	1,44
21/05/2024	20:27:31,846	2 000		1,44
			2 000	1,44
			2 000	1,44
21/05/2024	20:27:05,949	229		1,44
			229	1,44
			229	1,44
21/05/2024	20:25:05,142	340		1,44
			340	1,44
			340	1,44
21/05/2024	20:22:45,935	20		1,44
			20	1,44
			20	1,44
21/05/2024	20:21:49,302	100		1,44
			100	1,44
			100	1,44
21/05/2024	20:14:07,442	220		1,41
			220	1,41
			220	1,41
21/05/2024	20:04:38,227	10		1,44
			10	1,44
			10	1,44
21/05/2024	19:53:12,522	500		1,44
			500	1,44
			500	1,44
21/05/2024	19:52:14,110	40		1,44
			40	1,44
			40	1,44
21/05/2024	19:51:10,908	1 500		1,44
			1 500	1,44
			1 500	1,44
21/05/2024	19:50:58,374	83		1,44
			83	1,44
			83	1,44
21/05/2024	19:50:26,484	100		1,44
			100	1,44
			100	1,44
21/05/2024	19:48:11,871	100		1,44
			100	1,44
			100	1,44
21/05/2024	19:42:43,266	400		1,44
			400	1,44
			400	1,44
21/05/2024	19:42:34,818	1 000		1,44
			1 000	1,44
			1 000	1,44
21/05/2024	19:37:12,592	1 000		1,44
			1 000	1,44
			1 000	1,44
21/05/2024	19:34:54,420	22		1,44
			22	1,44
			22	1,44
21/05/2024	19:34:22,750	500		1,44
			200	1,44
			500	1,44
			300	1,44
21/05/2024	19:32:45,065	6		1,44
			6	1,44
			6	1,44
21/05/2024	19:32:16,638	111		1,44
			111	1,44
			111	1,44
21/05/2024	19:28:01,076	10		1,44
			10	1,44
			10	1,44
21/05/2024	19:26:32,688	60		1,44
			60	1,44
			60	1,44
21/05/2024	19:25:00,212	200		1,44
			200	1,44
			200	1,44
21/05/2024	19:16:04,623	1 000		1,41
			300	1,41
			104	1,41
			1 000	1,41
			596	1,41
21/05/2024	19:12:27,278	100		1,41
			100	1,41
			100	1,41
21/05/2024	19:06:56,131	800		1,44
			800	1,44
			800	1,44
21/05/2024	19:06:50,628	350		1,44
			350	1,44
			350	1,44
21/05/2024	19:05:59,150	800		1,44
			800	1,44
			800	1,44
21/05/2024	19:03:34,126	80		1,44
			80	1,44
			80	1,44
21/05/2024	19:03:14,597	14 600		1,44
			14 600	1,44
			100	1,44
			14 500	1,44
21/05/2024	19:02:04,994	3 500		1,45
			3 500	1,45
			3 500	1,45
21/05/2024	19:00:36,307	60		1,45
			60	1,45
			60	1,45
21/05/2024	18:57:32,176	3 000		1,45
			3 000	1,45
			3 000	1,45
21/05/2024	18:57:08,081	140		1,45
			140	1,45
			140	1,45
21/05/2024	18:50:45,514	32		1,45
			32	1,45
			32	1,45
21/05/2024	18:49:16,233	344		1,45
			344	1,45
			344	1,45
21/05/2024	18:43:19,303	15		1,45
			15	1,45
			15	1,45
21/05/2024	18:43:02,519	206		1,45
			206	1,45
			206	1,45
21/05/2024	18:37:34,686	25		1,45
			25	1,45
			25	1,45
21/05/2024	18:36:36,956	3 300		1,45
			3 300	1,45
			2 900	1,45
			400	1,45
21/05/2024	18:31:31,260	150		1,45
			150	1,45
			150	1,45
21/05/2024	18:30:53,147	100		1,45
			100	1,45
			100	1,45
21/05/2024	18:30:15,758	205		1,44
			205	1,44
			205	1,44
21/05/2024	18:29:13,990	1 000		1,45
			1 000	1,45
			1 000	1,45
21/05/2024	18:28:43,702	30		1,45
			30	1,45
			30	1,45
21/05/2024	18:27:33,447	66		1,45
			66	1,45
			66	1,45
21/05/2024	18:27:08,591	700		1,45
			700	1,45
			700	1,45
21/05/2024	18:23:53,125	500		1,45
			500	1,45
			500	1,45
21/05/2024	18:22:19,940	54		1,45
			54	1,45
			54	1,45
21/05/2024	18:17:57,511	5		1,45
			5	1,45
			5	1,45
21/05/2024	18:17:22,124	200		1,45
			200	1,45
			200	1,45
21/05/2024	18:15:03,340	445		1,45
			445	1,45
			445	1,45
21/05/2024	18:13:15,902	3 400		1,45
			3 400	1,45
			3 400	1,45
21/05/2024	18:11:31,391	333		1,45
			333	1,45
			333	1,45
21/05/2024	18:09:48,733	45		1,45
			45	1,45
			45	1,45
21/05/2024	18:00:32,633	1 000		1,42
			1 000	1,42
			1 000	1,42
21/05/2024	17:59:43,321	30		1,42
			30	1,42
			30	1,42
21/05/2024	17:58:08,800	359		1,42
			359	1,42
			359	1,42
21/05/2024	17:56:19,860	900		1,39
			900	1,39
			900	1,39
21/05/2024	17:54:51,286	1 000		1,42
			1 000	1,42
			1 000	1,42
21/05/2024	17:53:56,006	400		1,39
			400	1,39
			400	1,39
21/05/2024	17:51:59,840	15		1,42
			15	1,42
			15	1,42
21/05/2024	17:49:22,402	120		1,42
			120	1,42
			120	1,42
21/05/2024	17:49:20,170	13		1,42
			13	1,42
			13	1,42
21/05/2024	17:48:18,049	704		1,42
			704	1,42
			704	1,42
21/05/2024	17:45:16,508	100		1,42
			100	1,42
			100	1,42
21/05/2024	17:45:04,026	1 000		1,42
			1 000	1,42
			1 000	1,42
21/05/2024	17:43:14,455	1 000		1,42
			1 000	1,42
			1 000	1,42
21/05/2024	17:40:09,285	2 500		1,42
			2 500	1,42
			2 500	1,42
21/05/2024	17:35:38,755	700		1,42
			700	1,42
			700	1,42
21/05/2024	17:35:24,168	3 800		1,40
			3 800	1,40
			3 500	1,40
			300	1,40
21/05/2024	17:35:18,247	40		1,40
			40	1,40
			40	1,40
21/05/2024	17:33:45,039	500		1,40
			500	1,40
			500	1,40
21/05/2024	17:33:17,968	100		1,40
			100	1,40
			100	1,40
21/05/2024	17:32:28,967	2 000		1,40
			2 000	1,40
			2 000	1,40
21/05/2024	17:31:33,231	14		1,40
			14	1,40
			14	1,40
21/05/2024	17:30:34,251	300		1,40
			300	1,40
			300	1,40
21/05/2024	17:29:27,065	3 500		1,43
			3 500	1,43
			3 500	1,43
21/05/2024	17:27:10,681	1 000		1,43
			1 000	1,43
			1 000	1,43
21/05/2024	17:22:59,651	500		1,43
			500	1,43
			500	1,43
21/05/2024	17:22:02,211	349		1,43
			349	1,43
			349	1,43
21/05/2024	17:19:06,134	500		1,43
			500	1,43
			500	1,43
21/05/2024	17:17:02,139	279		1,43
			279	1,43
			279	1,43
21/05/2024	17:16:14,320	2 000		1,43
			2 000	1,43
			2 000	1,43
21/05/2024	17:14:22,952	700		1,43
			700	1,43
			700	1,43
21/05/2024	17:14:17,509	100		1,43
			100	1,43
			100	1,43
21/05/2024	17:11:13,557	100		1,43
			100	1,43
			100	1,43
21/05/2024	17:11:03,921	1 000		1,43
			1 000	1,43
			1 000	1,43
21/05/2024	17:10:13,556	150		1,43
			150	1,43
			150	1,43
21/05/2024	17:06:46,159	1 500		1,42
			700	1,42
			800	1,42
			1 500	1,42
21/05/2024	17:05:56,324	500		1,43
			500	1,43
			500	1,43
21/05/2024	17:05:34,630	100		1,43
			100	1,43
			100	1,43
21/05/2024	17:05:30,023	58		1,43
			58	1,43
			58	1,43
21/05/2024	17:04:25,056	400		1,43
			400	1,43
			400	1,43
21/05/2024	17:04:10,784	1 800		1,43
			1 800	1,43
			1 800	1,43
21/05/2024	17:03:09,897	250		1,43
			250	1,43
			250	1,43
21/05/2024	17:01:35,673	7 000		1,43
			7 000	1,43
			7 000	1,43
21/05/2024	17:01:28,622	1 950		1,43
			1 950	1,43
			1 950	1,43
21/05/2024	17:00:56,114	700		1,43
			700	1,43
			700	1,43
21/05/2024	16:57:54,463	319		1,43
			319	1,43
			319	1,43
21/05/2024	16:57:21,420	800		1,43
			800	1,43
			800	1,43
21/05/2024	16:54:04,409	10		1,45
			10	1,45
			10	1,45
21/05/2024	16:53:01,661	2 300		1,45
			2 300	1,45
			300	1,45
			2 000	1,45
21/05/2024	16:49:19,249	400		1,42
			400	1,42
			400	1,42
21/05/2024	16:48:03,353	800		1,38
			800	1,38
			800	1,38
21/05/2024	16:47:47,414	4 860		1,38
			1 000	1,38
			2 290	1,38
			3 135	1,38
			1 000	1,38
			725	1,38
			70	1,38
			1 500	1,38
21/05/2024	16:47:37,846	2 620		1,39
			2 010	1,39
			100	1,39
			2 620	1,39
			10	1,39
			500	1,39
21/05/2024	16:47:29,915	3 890		1,40
			150	1,40
			500	1,40
			3 890	1,40
			360	1,40
			10	1,40
			400	1,40
			100	1,40
			2 000	1,40
			170	1,40
			100	1,40
			100	1,40
21/05/2024	16:45:57,374	3 700		1,42
			3 700	1,42
			3 700	1,42
21/05/2024	16:42:33,854	174		1,43
			174	1,43
			174	1,43
21/05/2024	16:39:09,533	3 500		1,42
			559	1,42
			2 941	1,42
			3 500	1,42
21/05/2024	16:38:53,223	200		1,43
			200	1,43
			200	1,43
21/05/2024	16:36:00,454	651		1,43
			651	1,43
			651	1,43
21/05/2024	16:35:05,379	600		1,43
			600	1,43
			600	1,43
21/05/2024	16:32:23,299	500		1,43
			500	1,43
			500	1,43
21/05/2024	16:26:11,750	1 200		1,43
			1 200	1,43
			1 200	1,43
21/05/2024	16:24:14,742	25		1,43
			25	1,43
			25	1,43
21/05/2024	16:20:36,787	5		1,43
			5	1,43
			5	1,43
21/05/2024	16:20:00,567	100		1,43
			100	1,43
			100	1,43
21/05/2024	16:19:04,416	50		1,43
			50	1,43
			50	1,43
21/05/2024	16:17:29,905	475		1,45
			475	1,45
			475	1,45
21/05/2024	16:17:06,603	3 700		1,43
			400	1,43
			3 300	1,43
			3 700	1,43
21/05/2024	16:16:42,278	100		1,44
			100	1,44
			100	1,44
21/05/2024	16:16:14,474	208		1,45
			208	1,45
			208	1,45
21/05/2024	16:15:19,951	200		1,45
			200	1,45
			200	1,45
21/05/2024	16:14:58,113	350		1,45
			350	1,45
			350	1,45
21/05/2024	16:13:34,346	100		1,45
			100	1,45
			100	1,45
21/05/2024	16:10:37,447	100		1,45
			100	1,45
			100	1,45
21/05/2024	16:09:19,968	70		1,45
			70	1,45
			70	1,45
21/05/2024	16:06:53,708	4 000		1,44
			1 000	1,44
			4 000	1,44
			3 000	1,44
21/05/2024	16:06:34,164	4 400		1,45
			400	1,45
			4 000	1,45
			4 400	1,45
21/05/2024	16:06:03,286	3 000		1,44
			3 000	1,44
			3 000	1,44
21/05/2024	16:05:52,158	1 000		1,44
			1 000	1,44
			1 000	1,44
21/05/2024	16:00:52,113	6		1,44
			6	1,44
			6	1,44
21/05/2024	15:56:43,177	350		1,44
			350	1,44
			350	1,44
21/05/2024	15:56:30,107	243		1,44
			243	1,44
			243	1,44
21/05/2024	15:56:13,599	20		1,44
			20	1,44
			20	1,44
21/05/2024	15:55:58,918	500		1,44
			500	1,44
			500	1,44
21/05/2024	15:53:54,900	200		1,44
			200	1,44
			200	1,44
21/05/2024	15:50:36,157	300		1,42
			300	1,42
			300	1,42
21/05/2024	15:49:05,287	1 000		1,43
			1 000	1,43
			1 000	1,43
21/05/2024	15:46:50,880	1 000		1,43
			1 000	1,43
			1 000	1,43
21/05/2024	15:46:24,926	1 307		1,43
			1 307	1,43
			1 307	1,43
21/05/2024	15:44:25,061	2 062		1,42
			960	1,42
			170	1,42
			2 062	1,42
			932	1,42
21/05/2024	15:44:24,913	6 989		1,43
			3 489	1,43
			3 500	1,43
			6 989	1,43
21/05/2024	15:44:02,519	3 500		1,43
			3 500	1,43
			3 500	1,43
21/05/2024	15:43:03,960	1 000		1,43
			1 000	1,43
			1 000	1,43
21/05/2024	15:42:54,632	80		1,44
			80	1,44
			80	1,44
21/05/2024	15:42:09,162	5 000		1,42
			5 000	1,42
			5 000	1,42
21/05/2024	15:41:59,477	600		1,42
			600	1,42
			600	1,42
21/05/2024	15:41:43,986	6 688		1,42
			6 688	1,42
			1 688	1,42
			5 000	1,42
21/05/2024	15:41:29,332	80		1,42
			80	1,42
			80	1,42
21/05/2024	15:40:01,302	2 000		1,42
			1 700	1,42
			2 000	1,42
			300	1,42
21/05/2024	15:39:14,685	333		1,44
			333	1,44
			333	1,44
21/05/2024	15:36:10,286	400		1,46
			400	1,46
			400	1,46
21/05/2024	15:35:55,166	500		1,46
			500	1,46
			134	1,46
			366	1,46
21/05/2024	15:35:34,434	50		1,45
			50	1,45
			50	1,45
21/05/2024	15:35:33,163	34		1,45
			34	1,45
			34	1,45
21/05/2024	15:33:43,137	500		1,45
			500	1,45
			500	1,45
21/05/2024	15:33:39,072	3 500		1,45
			3 500	1,45
			3 500	1,45
21/05/2024	15:32:53,231	1 590		1,43
			1 590	1,43
			1 590	1,43
21/05/2024	15:32:17,467	100		1,45
			100	1,45
			100	1,45
21/05/2024	15:32:06,565	150		1,45
			150	1,45
			150	1,45
21/05/2024	15:32:01,981	5 300		1,45
			5 300	1,45
			2 000	1,45
			400	1,45
			400	1,45
			500	1,45
			2 000	1,45
21/05/2024	15:31:48,744	3 000		1,46
			3 000	1,46
			3 000	1,46
21/05/2024	15:31:43,455	1 000		1,43
			617	1,43
			383	1,43
			1 000	1,43
21/05/2024	15:31:43,449	150		1,43
			150	1,43
			150	1,43
21/05/2024	15:31:43,255	10 408		1,46
			1 000	1,46
			402	1,46
			2 000	1,46
			800	1,46
			3 600	1,46
			200	1,46
			800	1,46
			8	1,46
			340	1,46
			6 000	1,46
			3 116	1,46
			500	1,46
			50	1,46
			2 000	1,46
21/05/2024	15:31:40,734	11 500		1,46
			1 000	1,46
			666	1,46
			200	1,46
			5 000	1,46
			750	1,46
			4 000	1,46
			3 500	1,46
			4 000	1,46
			2 000	1,46
			1 884	1,46
21/05/2024	15:28:22,187	2 000		1,52
			2 000	1,52
			2 000	1,52
21/05/2024	15:28:06,185	2 000		1,52
			2 000	1,52
			2 000	1,52
21/05/2024	15:26:56,409	500		1,55
			500	1,55
			500	1,55
21/05/2024	15:26:35,725	2 000		1,52
			2 000	1,52
			2 000	1,52
21/05/2024	15:26:17,409	1 510		1,55
			1 510	1,55
			1 510	1,55
21/05/2024	15:24:50,217	120		1,52
			120	1,52
			120	1,52
21/05/2024	15:24:14,554	100		1,52
			100	1,52
			100	1,52
21/05/2024	15:23:39,692	6 688		1,54
			6 688	1,54
			6 688	1,54
21/05/2024	15:23:35,762	2 000		1,53
			2 000	1,53
			2 000	1,53
21/05/2024	15:23:12,855	220		1,56
			220	1,56
			220	1,56
21/05/2024	15:23:10,671	12 200		1,55
			2 200	1,55
			10 200	1,55
			2 000	1,55
			10 000	1,55
21/05/2024	15:23:02,955	2 000		1,53
			2 000	1,53
			2 000	1,53
21/05/2024	15:22:57,171	2 000		1,53
			2 000	1,53
			1 000	1,53
			1 000	1,53
21/05/2024	15:22:10,022	500		1,53
			400	1,53
			100	1,53
			500	1,53
21/05/2024	15:21:59,604	2 000		1,55
			2 000	1,55
			2 000	1,55
21/05/2024	15:21:27,977	2 000		1,55
			2 000	1,55
			2 000	1,55
21/05/2024	15:21:13,673	2 000		1,53
			900	1,53
			600	1,53
			2 000	1,53
			500	1,53
21/05/2024	15:21:02,851	500		1,56
			500	1,56
			500	1,56
21/05/2024	15:17:19,677	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	15:17:16,111	320		1,56
			320	1,56
			320	1,56
21/05/2024	15:17:06,468	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	15:16:26,399	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	15:16:11,350	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	15:15:32,587	2 000		1,54
			2 000	1,54
			500	1,54
			1 500	1,54
21/05/2024	15:15:18,645	1 000		1,56
			718	1,56
			1 000	1,56
			282	1,56
21/05/2024	15:12:07,425	1 282		1,56
			1 282	1,56
			1 282	1,56
21/05/2024	15:09:36,103	1 282		1,56
			1 282	1,56
			1 282	1,56
21/05/2024	15:09:19,806	1 000		1,56
			1 000	1,56
			1 000	1,56
21/05/2024	15:08:28,494	100		1,56
			100	1,56
			100	1,56
21/05/2024	15:06:32,010	5 000		1,56
			3 000	1,56
			2 000	1,56
			5 000	1,56
21/05/2024	15:06:25,446	1 000		1,56
			1 000	1,56
			110	1,56
			890	1,56
21/05/2024	15:06:13,098	1 500		1,56
			1 500	1,56
			1 500	1,56
21/05/2024	15:05:00,091	1 500		1,56
			1 500	1,56
			1 500	1,56
21/05/2024	15:04:09,127	110		1,56
			110	1,56
			110	1,56
21/05/2024	15:03:59,521	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	15:03:01,479	101		1,54
			101	1,54
			101	1,54
21/05/2024	15:02:59,825	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	15:02:55,051	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	15:02:40,943	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	15:01:43,669	10		1,56
			10	1,56
			10	1,56
21/05/2024	15:01:32,945	1 000		1,56
			1 000	1,56
			1 000	1,56
21/05/2024	15:01:32,788	1 000		1,56
			1 000	1,56
			1 000	1,56
21/05/2024	15:01:32,616	1 000		1,56
			1 000	1,56
			1 000	1,56
21/05/2024	15:01:32,331	1 000		1,56
			1 000	1,56
			1 000	1,56
21/05/2024	15:00:37,677	1 000		1,56
			1 000	1,56
			1 000	1,56
21/05/2024	14:59:14,080	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	14:57:30,277	1 219		1,57
			1 219	1,57
			1 000	1,57
			219	1,57
21/05/2024	14:56:38,587	3 665		1,56
			3 665	1,56
			3 665	1,56
21/05/2024	14:55:33,895	2 000		1,54
			2 000	1,54
			2 000	1,54
21/05/2024	14:55:15,130	300		1,56
			300	1,56
			300	1,56
21/05/2024	14:54:24,242	2 000		1,54
			1 000	1,54
			1 000	1,54
			2 000	1,54
21/05/2024	14:53:39,754	35		1,56
			35	1,56
			35	1,56
21/05/2024	14:53:04,657	40		1,57
			40	1,57
			40	1,57
21/05/2024	14:51:31,188	500		1,57
			500	1,57
			500	1,57
21/05/2024	14:50:41,472	1 500		1,57
			1 000	1,57
			1 500	1,57
			500	1,57
21/05/2024	14:49:16,508	3 180		1,57
			3 180	1,57
			1 000	1,57
			2 180	1,57
21/05/2024	14:47:59,667	210		1,57
			210	1,57
			210	1,57
21/05/2024	14:47:13,074	22		1,57
			22	1,57
			22	1,57
21/05/2024	14:46:45,386	5 000		1,58
			5 000	1,58
			2 816	1,58
			2 184	1,58
21/05/2024	14:46:37,754	1 000		1,57
			1 000	1,57
			1 000	1,57
21/05/2024	14:46:37,751	1 816		1,55
			1 816	1,55
			1 816	1,55
21/05/2024	14:46:26,904	3 184		1,55
			3 184	1,55
			3 184	1,55
21/05/2024	14:45:19,267	3		1,57
			3	1,57
			3	1,57
21/05/2024	14:43:51,361	90		1,57
			90	1,57
			90	1,57
21/05/2024	14:43:43,494	300		1,57
			300	1,57
			300	1,57
21/05/2024	14:43:07,989	1 500		1,55
			1 500	1,55
			1 500	1,55
21/05/2024	14:43:04,871	5 000		1,55
			5	1,55
			700	1,55
			4 295	1,55
			5 000	1,55
21/05/2024	14:41:21,000	2 000		1,60
			2 000	1,60
			2 000	1,60
21/05/2024	14:39:29,408	590		1,63
			590	1,63
			590	1,63
21/05/2024	14:38:59,260	1 000		1,63
			1 000	1,63
			1 000	1,63
21/05/2024	14:38:06,612	300		1,63
			300	1,63
			300	1,63
21/05/2024	14:37:51,342	1 000		1,63
			1 000	1,63
			1 000	1,63
21/05/2024	14:36:02,997	1 000		1,60
			1 000	1,60
			1 000	1,60
21/05/2024	14:35:58,191	3 000		1,60
			3 000	1,60
			3 000	1,60
21/05/2024	14:35:55,660	1 000		1,60
			1 000	1,60
			1 000	1,60
21/05/2024	14:34:47,592	1 000		1,59
			1 000	1,59
			1 000	1,59
21/05/2024	14:33:01,291	300		1,59
			300	1,59
			300	1,59
21/05/2024	14:32:54,883	609		1,59
			609	1,59
			609	1,59
21/05/2024	14:32:53,834	220		1,59
			220	1,59
			220	1,59
21/05/2024	14:32:52,073	9 000		1,59
			9 000	1,59
			1 000	1,59
			8 000	1,59
21/05/2024	14:31:24,287	1 000		1,64
			1 000	1,64
			1 000	1,64
21/05/2024	14:30:34,722	1 000		1,64
			1 000	1,64
			1 000	1,64
21/05/2024	14:30:16,366	1 095		1,64
			95	1,64
			1 000	1,64
			1 000	1,64
			95	1,64
21/05/2024	14:28:32,921	1 000		1,58
			30	1,58
			666	1,58
			1 000	1,58
			304	1,58
21/05/2024	14:26:34,587	817		1,64
			817	1,64
			817	1,64
21/05/2024	14:24:54,456	5 000		1,63
			5 000	1,63
			5 000	1,63
21/05/2024	14:24:43,751	14 000		1,64
			5 000	1,64
			9 000	1,64
			4 000	1,64
			10 000	1,64
21/05/2024	14:24:05,713	1 000		1,62
			1 000	1,62
			1 000	1,62
21/05/2024	14:24:02,038	5 000		1,61
			5 000	1,61
			5 000	1,61
21/05/2024	14:23:54,168	7 000		1,62
			5 000	1,62
			3 000	1,62
			4 000	1,62
			2 000	1,62
21/05/2024	14:23:23,610	10 000		1,61
			5 000	1,61
			5 000	1,61
			5 000	1,61
			5 000	1,61
21/05/2024	14:23:00,793	1 000		1,60
			1 000	1,60
			1 000	1,60
21/05/2024	14:22:52,075	1 000		1,60
			1 000	1,60
			1 000	1,60
21/05/2024	14:22:48,218	4 000		1,60
			4 000	1,60
			4 000	1,60
21/05/2024	14:22:47,277	800		1,60
			800	1,60
			800	1,60
21/05/2024	14:22:40,984	15 500		1,60
			4 000	1,60
			7 500	1,60
			4 000	1,60
			15 500	1,60
21/05/2024	14:22:30,150	1 000		1,59
			1 000	1,59
			1 000	1,59
21/05/2024	14:22:28,211	800		1,59
			800	1,59
			800	1,59

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

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
8h00 à 22h00

Valeur du jour

Apple Inc.

Achat: 177,10 / Vente: 177,20
Volume: 126 093
+0,53%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
21/05/2024 @ 22:00:00

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