Tradegate Exchange

Microsoft Corp.

1421

1316

377,85

Date	Heure	Volume	Volume de transactions	Cours
03/05/2024	21:58:21,370	4		377,85
			4	377,85
			4	377,85
03/05/2024	21:58:00,544	1		378,00
			1	378,00
			1	378,00
03/05/2024	21:57:15,688	40		378,10
			40	378,10
			40	378,10
03/05/2024	21:57:07,189	2		378,10
			2	378,10
			2	378,10
03/05/2024	21:55:50,924	3		377,95
			3	377,95
			3	377,95
03/05/2024	21:54:51,823	5		378,00
			3	378,00
			2	378,00
			5	378,00
03/05/2024	21:53:58,264	2		377,85
			2	377,85
			2	377,85
03/05/2024	21:52:30,526	3		377,80
			3	377,80
			3	377,80
03/05/2024	21:52:09,975	150		377,75
			150	377,75
			150	377,75
03/05/2024	21:52:01,624	6		377,60
			6	377,60
			6	377,60
03/05/2024	21:51:11,222	30		377,50
			30	377,50
			30	377,50
03/05/2024	21:50:47,621	5		377,55
			5	377,55
			5	377,55
03/05/2024	21:50:19,827	6		377,40
			6	377,40
			6	377,40
03/05/2024	21:48:42,581	3		377,35
			3	377,35
			3	377,35
03/05/2024	21:47:28,628	30		377,50
			30	377,50
			30	377,50
03/05/2024	21:45:28,070	5		377,50
			5	377,50
			5	377,50
03/05/2024	21:45:20,367	1		377,60
			1	377,60
			1	377,60
03/05/2024	21:42:56,022	30		377,50
			30	377,50
			30	377,50
03/05/2024	21:38:51,513	4		377,85
			4	377,85
			4	377,85
03/05/2024	21:29:20,383	12		377,45
			12	377,45
			12	377,45
03/05/2024	21:28:05,598	14		377,60
			14	377,60
			14	377,60
03/05/2024	21:27:12,056	16		377,55
			16	377,55
			16	377,55
03/05/2024	21:26:28,530	14		377,60
			14	377,60
			14	377,60
03/05/2024	21:26:02,481	2		377,60
			2	377,60
			2	377,60
03/05/2024	21:25:54,155	3		377,60
			3	377,60
			3	377,60
03/05/2024	21:22:37,735	13		377,65
			13	377,65
			13	377,65
03/05/2024	21:21:27,284	1		377,50
			1	377,50
			1	377,50
03/05/2024	21:20:16,747	2		377,50
			2	377,50
			2	377,50
03/05/2024	21:17:48,528	19		377,65
			19	377,65
			19	377,65
03/05/2024	21:17:42,007	500		377,65
			500	377,65
			500	377,65
03/05/2024	21:16:51,165	1		377,90
			1	377,90
			1	377,90
03/05/2024	21:16:10,638	10		377,85
			10	377,85
			10	377,85
03/05/2024	21:13:00,315	3		377,75
			3	377,75
			3	377,75
03/05/2024	21:12:51,365	3		377,70
			3	377,70
			3	377,70
03/05/2024	21:12:04,161	1		377,75
			1	377,75
			1	377,75
03/05/2024	21:10:51,151	1		377,80
			1	377,80
			1	377,80
03/05/2024	21:09:25,228	6		377,75
			6	377,75
			6	377,75
03/05/2024	21:08:21,547	2		377,65
			2	377,65
			2	377,65
03/05/2024	21:08:19,591	140		377,60
			140	377,60
			140	377,60
03/05/2024	21:07:21,038	4		377,50
			4	377,50
			4	377,50
03/05/2024	21:07:10,357	10		377,40
			10	377,40
			10	377,40
03/05/2024	21:06:43,143	10		377,50
			10	377,50
			10	377,50
03/05/2024	21:05:12,417	1		377,50
			1	377,50
			1	377,50
03/05/2024	21:04:16,123	32		377,30
			32	377,30
			32	377,30
03/05/2024	21:03:18,812	4		377,35
			4	377,35
			4	377,35
03/05/2024	21:03:09,004	4		377,35
			4	377,35
			4	377,35
03/05/2024	20:57:30,705	20		377,35
			1	377,35
			20	377,35
			19	377,35
03/05/2024	20:56:16,228	14		377,50
			14	377,50
			14	377,50
03/05/2024	20:51:57,815	6		377,40
			6	377,40
			6	377,40
03/05/2024	20:47:35,883	17		377,30
			17	377,30
			17	377,30
03/05/2024	20:47:15,577	1		377,10
			1	377,10
			1	377,10
03/05/2024	20:46:50,533	7		377,30
			7	377,30
			7	377,30
03/05/2024	20:44:54,834	11		377,40
			11	377,40
			11	377,40
03/05/2024	20:41:34,486	4		377,40
			4	377,40
			4	377,40
03/05/2024	20:40:10,509	16		377,20
			16	377,20
			16	377,20
03/05/2024	20:39:32,888	6		377,45
			6	377,45
			6	377,45
03/05/2024	20:37:36,989	5		377,40
			5	377,40
			5	377,40
03/05/2024	20:34:28,846	3		377,55
			3	377,55
			3	377,55
03/05/2024	20:33:43,712	25		377,45
			25	377,45
			25	377,45
03/05/2024	20:32:24,826	10		377,55
			10	377,55
			10	377,55
03/05/2024	20:32:19,947	2		377,55
			2	377,55
			2	377,55
03/05/2024	20:31:53,510	3		377,35
			3	377,35
			3	377,35
03/05/2024	20:31:48,082	5		377,55
			5	377,55
			5	377,55
03/05/2024	20:31:22,147	1		377,50
			1	377,50
			1	377,50
03/05/2024	20:30:48,068	28		377,50
			28	377,50
			28	377,50
03/05/2024	20:27:18,570	170		377,55
			170	377,55
			170	377,55
03/05/2024	20:25:13,217	25		377,50
			25	377,50
			25	377,50
03/05/2024	20:24:47,683	2		377,60
			2	377,60
			2	377,60
03/05/2024	20:23:41,680	3		377,55
			3	377,55
			3	377,55
03/05/2024	20:22:09,140	3		377,55
			3	377,55
			3	377,55
03/05/2024	20:20:01,698	1		377,65
			1	377,65
			1	377,65
03/05/2024	20:16:41,261	15		377,50
			15	377,50
			15	377,50
03/05/2024	20:14:41,122	9		377,35
			9	377,35
			9	377,35
03/05/2024	20:13:25,220	13		377,50
			13	377,50
			13	377,50
03/05/2024	20:11:08,303	20		377,65
			20	377,65
			20	377,65
03/05/2024	20:10:52,564	3		377,40
			3	377,40
			3	377,40
03/05/2024	20:09:29,827	10		377,40
			10	377,40
			10	377,40
03/05/2024	20:05:44,959	30		377,20
			30	377,20
			30	377,20
03/05/2024	20:05:32,587	1		377,25
			1	377,25
			1	377,25
03/05/2024	20:01:22,262	15		377,20
			15	377,20
			15	377,20
03/05/2024	19:57:26,489	1		377,30
			1	377,30
			1	377,30
03/05/2024	19:55:53,148	3		377,15
			3	377,15
			3	377,15
03/05/2024	19:54:56,406	7		377,20
			7	377,20
			7	377,20
03/05/2024	19:53:44,346	13		377,25
			13	377,25
			13	377,25
03/05/2024	19:53:06,197	2		377,10
			2	377,10
			2	377,10
03/05/2024	19:52:39,788	3		377,20
			3	377,20
			3	377,20
03/05/2024	19:52:35,536	30		377,00
			30	377,00
			30	377,00
03/05/2024	19:51:42,943	9		377,15
			9	377,15
			9	377,15
03/05/2024	19:50:40,175	30		377,20
			30	377,20
			30	377,20
03/05/2024	19:50:20,173	5		377,25
			5	377,25
			5	377,25
03/05/2024	19:47:11,521	2		377,30
			2	377,30
			2	377,30
03/05/2024	19:46:35,114	1		377,25
			1	377,25
			1	377,25
03/05/2024	19:45:41,000	40		377,15
			40	377,15
			40	377,15
03/05/2024	19:44:33,729	6		377,10
			6	377,10
			6	377,10
03/05/2024	19:40:50,513	4		377,35
			4	377,35
			4	377,35
03/05/2024	19:36:33,132	10		376,85
			10	376,85
			10	376,85
03/05/2024	19:36:02,477	10		376,95
			10	376,95
			10	376,95
03/05/2024	19:34:49,141	3		377,05
			3	377,05
			3	377,05
03/05/2024	19:34:01,073	1		376,95
			1	376,95
			1	376,95
03/05/2024	19:33:57,222	2		376,95
			2	376,95
			2	376,95
03/05/2024	19:32:53,828	2		377,00
			2	377,00
			2	377,00
03/05/2024	19:29:01,005	10		377,15
			10	377,15
			10	377,15
03/05/2024	19:26:24,597	27		377,25
			27	377,25
			27	377,25
03/05/2024	19:24:59,083	4		377,20
			4	377,20
			4	377,20
03/05/2024	19:19:01,024	1		377,50
			1	377,50
			1	377,50
03/05/2024	19:18:42,622	3		377,50
			3	377,50
			3	377,50
03/05/2024	19:18:30,403	5		377,50
			5	377,50
			5	377,50
03/05/2024	19:13:51,182	1		377,45
			1	377,45
			1	377,45
03/05/2024	19:13:17,423	9		377,45
			9	377,45
			9	377,45
03/05/2024	19:12:45,339	5		377,45
			5	377,45
			5	377,45
03/05/2024	19:12:39,520	10		377,45
			10	377,45
			10	377,45
03/05/2024	19:12:01,771	12		377,40
			12	377,40
			12	377,40
03/05/2024	19:10:50,845	6		377,25
			6	377,25
			6	377,25
03/05/2024	19:09:50,234	10		377,35
			10	377,35
			10	377,35
03/05/2024	19:08:21,541	5		377,35
			5	377,35
			5	377,35
03/05/2024	19:06:42,375	4		377,10
			4	377,10
			4	377,10
03/05/2024	19:04:17,810	2		377,15
			2	377,15
			2	377,15
03/05/2024	19:01:07,329	1		377,10
			1	377,10
			1	377,10
03/05/2024	19:00:33,080	10		377,15
			10	377,15
			10	377,15
03/05/2024	19:00:31,874	55		377,15
			55	377,15
			55	377,15
03/05/2024	18:57:39,143	10		376,75
			10	376,75
			10	376,75
03/05/2024	18:56:58,427	4		377,00
			4	377,00
			4	377,00
03/05/2024	18:56:38,778	10		377,15
			10	377,15
			10	377,15
03/05/2024	18:56:37,558	10		377,15
			10	377,15
			10	377,15
03/05/2024	18:56:34,284	3		377,10
			3	377,10
			3	377,10
03/05/2024	18:55:26,196	54		376,85
			54	376,85
			54	376,85
03/05/2024	18:55:19,794	30		377,00
			30	377,00
			30	377,00
03/05/2024	18:54:42,626	1		377,15
			1	377,15
			1	377,15
03/05/2024	18:54:08,434	1		377,15
			1	377,15
			1	377,15
03/05/2024	18:51:42,269	3		377,40
			3	377,40
			3	377,40
03/05/2024	18:50:53,356	1		377,25
			1	377,25
			1	377,25
03/05/2024	18:50:39,273	1		377,40
			1	377,40
			1	377,40
03/05/2024	18:50:33,449	6		377,40
			6	377,40
			6	377,40
03/05/2024	18:50:12,980	3		377,40
			3	377,40
			3	377,40
03/05/2024	18:49:57,091	5		377,15
			5	377,15
			5	377,15
03/05/2024	18:49:43,865	1		377,35
			1	377,35
			1	377,35
03/05/2024	18:48:57,828	9		377,45
			9	377,45
			9	377,45
03/05/2024	18:47:28,383	6		377,40
			6	377,40
			6	377,40
03/05/2024	18:47:28,180	15		377,40
			15	377,40
			15	377,40
03/05/2024	18:47:13,910	25		377,45
			25	377,45
			25	377,45
03/05/2024	18:46:46,986	1		377,50
			1	377,50
			1	377,50
03/05/2024	18:45:23,708	5		377,40
			5	377,40
			5	377,40
03/05/2024	18:45:00,963	13		377,35
			13	377,35
			13	377,35
03/05/2024	18:44:34,482	10		377,35
			10	377,35
			10	377,35
03/05/2024	18:43:16,383	10		377,35
			10	377,35
			10	377,35
03/05/2024	18:41:29,865	2		377,35
			2	377,35
			2	377,35
03/05/2024	18:40:45,126	15		377,50
			15	377,50
			15	377,50
03/05/2024	18:40:31,580	1		377,50
			1	377,50
			1	377,50
03/05/2024	18:39:57,287	3		377,50
			3	377,50
			3	377,50
03/05/2024	18:39:37,185	3		377,50
			3	377,50
			3	377,50
03/05/2024	18:39:22,603	8		377,50
			8	377,50
			8	377,50
03/05/2024	18:38:20,835	1		377,35
			1	377,35
			1	377,35
03/05/2024	18:38:12,935	1		377,35
			1	377,35
			1	377,35
03/05/2024	18:37:49,141	26		377,40
			26	377,40
			26	377,40
03/05/2024	18:37:48,092	3		377,45
			3	377,45
			3	377,45
03/05/2024	18:37:21,066	2		377,45
			2	377,45
			2	377,45
03/05/2024	18:36:18,389	30		377,50
			30	377,50
			30	377,50
03/05/2024	18:35:49,923	25		377,50
			25	377,50
			25	377,50
03/05/2024	18:33:14,443	598		377,30
			598	377,30
			598	377,30
03/05/2024	18:32:34,657	6		377,25
			6	377,25
			6	377,25
03/05/2024	18:30:26,142	500		377,30
			500	377,30
			500	377,30
03/05/2024	18:30:25,040	3		377,30
			3	377,30
			3	377,30
03/05/2024	18:29:06,443	27		377,35
			27	377,35
			27	377,35
03/05/2024	18:28:33,438	4		377,40
			4	377,40
			4	377,40
03/05/2024	18:28:14,530	6		377,45
			6	377,45
			6	377,45
03/05/2024	18:25:35,105	3		377,45
			3	377,45
			3	377,45
03/05/2024	18:24:50,179	15		377,50
			15	377,50
			15	377,50
03/05/2024	18:22:23,708	1		377,35
			1	377,35
			1	377,35
03/05/2024	18:22:11,757	1		377,25
			1	377,25
			1	377,25
03/05/2024	18:21:51,488	1		377,35
			1	377,35
			1	377,35
03/05/2024	18:21:20,773	2		377,40
			2	377,40
			2	377,40
03/05/2024	18:20:09,751	50		377,40
			50	377,40
			50	377,40
03/05/2024	18:17:53,486	3		377,25
			3	377,25
			3	377,25
03/05/2024	18:17:37,404	1		377,50
			1	377,50
			1	377,50
03/05/2024	18:17:10,300	10		377,30
			10	377,30
			10	377,30
03/05/2024	18:17:09,215	5		377,45
			5	377,45
			5	377,45
03/05/2024	18:16:40,941	7		377,30
			7	377,30
			7	377,30
03/05/2024	18:14:39,476	30		377,20
			30	377,20
			30	377,20
03/05/2024	18:14:11,028	2		377,25
			2	377,25
			2	377,25
03/05/2024	18:13:20,760	2		377,20
			2	377,20
			2	377,20
03/05/2024	18:12:09,532	5		377,35
			5	377,35
			5	377,35
03/05/2024	18:11:29,742	5		377,45
			5	377,45
			5	377,45
03/05/2024	18:11:10,014	3		377,30
			3	377,30
			3	377,30
03/05/2024	18:10:59,688	5		377,40
			5	377,40
			5	377,40
03/05/2024	18:10:16,889	3		377,40
			3	377,40
			3	377,40
03/05/2024	18:09:53,383	6		377,45
			6	377,45
			6	377,45
03/05/2024	18:08:35,369	14		377,35
			14	377,35
			14	377,35
03/05/2024	18:07:01,893	133		377,25
			133	377,25
			133	377,25
03/05/2024	18:06:47,754	30		377,25
			30	377,25
			30	377,25
03/05/2024	18:06:08,384	50		377,35
			50	377,35
			50	377,35
03/05/2024	18:06:02,618	37		377,40
			37	377,40
			37	377,40
03/05/2024	18:05:54,478	10		377,35
			10	377,35
			10	377,35
03/05/2024	18:05:31,624	5		377,30
			5	377,30
			5	377,30
03/05/2024	18:04:04,752	25		377,35
			25	377,35
			25	377,35
03/05/2024	18:03:10,777	5		377,25
			5	377,25
			5	377,25
03/05/2024	18:02:24,832	3		377,30
			3	377,30
			3	377,30
03/05/2024	18:02:21,624	2		377,35
			2	377,35
			2	377,35
03/05/2024	18:01:35,199	15		377,30
			15	377,30
			15	377,30
03/05/2024	18:00:59,994	15		377,35
			15	377,35
			15	377,35
03/05/2024	18:00:58,994	100		377,25
			100	377,25
			100	377,25
03/05/2024	18:00:23,067	3		377,20
			3	377,20
			3	377,20
03/05/2024	17:59:02,170	5		377,20
			5	377,20
			5	377,20
03/05/2024	17:58:42,642	3		377,35
			3	377,35
			3	377,35
03/05/2024	17:58:15,373	5		377,30
			5	377,30
			5	377,30
03/05/2024	17:58:12,508	25		377,30
			25	377,30
			25	377,30
03/05/2024	17:57:24,197	1		377,20
			1	377,20
			1	377,20
03/05/2024	17:55:46,682	3		377,00
			3	377,00
			3	377,00
03/05/2024	17:55:17,824	78		377,05
			78	377,05
			78	377,05
03/05/2024	17:55:17,653	5		377,05
			5	377,05
			5	377,05
03/05/2024	17:54:37,313	3		377,05
			3	377,05
			3	377,05
03/05/2024	17:54:35,391	3		376,95
			3	376,95
			3	376,95
03/05/2024	17:54:00,230	1		376,95
			1	376,95
			1	376,95
03/05/2024	17:51:37,867	15		377,15
			15	377,15
			15	377,15
03/05/2024	17:50:29,028	2		376,90
			2	376,90
			2	376,90
03/05/2024	17:50:12,293	5		376,90
			5	376,90
			5	376,90
03/05/2024	17:49:26,637	2		376,95
			2	376,95
			2	376,95
03/05/2024	17:49:18,525	5		377,00
			5	377,00
			5	377,00
03/05/2024	17:46:48,784	5		377,35
			5	377,35
			5	377,35
03/05/2024	17:46:47,470	4		377,35
			4	377,35
			4	377,35
03/05/2024	17:45:47,433	5		377,40
			5	377,40
			5	377,40
03/05/2024	17:45:40,280	3		377,40
			3	377,40
			3	377,40
03/05/2024	17:43:28,442	3		377,20
			3	377,20
			3	377,20
03/05/2024	17:41:05,739	20		377,00
			20	377,00
			20	377,00
03/05/2024	17:40:27,938	8		376,95
			8	376,95
			8	376,95
03/05/2024	17:40:18,347	8		376,95
			8	376,95
			8	376,95
03/05/2024	17:38:39,365	1		376,80
			1	376,80
			1	376,80
03/05/2024	17:38:05,268	5		376,60
			5	376,60
			5	376,60
03/05/2024	17:37:06,323	14		376,80
			14	376,80
			14	376,80
03/05/2024	17:37:05,249	3		376,95
			3	376,95
			3	376,95
03/05/2024	17:36:28,337	2		376,65
			2	376,65
			2	376,65
03/05/2024	17:34:35,311	1		376,85
			1	376,85
			1	376,85
03/05/2024	17:34:31,456	2		376,85
			2	376,85
			2	376,85
03/05/2024	17:33:27,274	6		376,75
			6	376,75
			6	376,75
03/05/2024	17:33:11,378	20		376,70
			20	376,70
			20	376,70
03/05/2024	17:32:59,201	5		376,70
			5	376,70
			5	376,70
03/05/2024	17:32:41,019	40		376,55
			40	376,55
			40	376,55
03/05/2024	17:32:11,443	16		376,45
			16	376,45
			16	376,45
03/05/2024	17:31:18,896	2		376,50
			2	376,50
			2	376,50
03/05/2024	17:31:12,432	25		376,55
			25	376,55
			25	376,55
03/05/2024	17:30:52,438	100		376,35
			100	376,35
			100	376,35
03/05/2024	17:30:45,115	10		376,50
			10	376,50
			10	376,50
03/05/2024	17:30:33,129	10		376,45
			10	376,45
			10	376,45
03/05/2024	17:30:23,502	4		376,45
			4	376,45
			4	376,45
03/05/2024	17:30:13,105	25		376,45
			25	376,45
			25	376,45
03/05/2024	17:30:10,863	3		376,50
			3	376,50
			3	376,50
03/05/2024	17:29:44,438	11		376,50
			11	376,50
			11	376,50
03/05/2024	17:28:18,890	8		376,75
			8	376,75
			8	376,75
03/05/2024	17:27:02,246	22		376,45
			22	376,45
			22	376,45
03/05/2024	17:25:58,270	3		376,55
			3	376,55
			3	376,55
03/05/2024	17:25:08,788	1		376,55
			1	376,55
			1	376,55
03/05/2024	17:24:05,105	14		376,55
			14	376,55
			14	376,55
03/05/2024	17:22:45,313	6		376,60
			6	376,60
			6	376,60
03/05/2024	17:22:43,653	13		376,60
			13	376,60
			13	376,60
03/05/2024	17:22:20,912	12		376,50
			12	376,50
			12	376,50
03/05/2024	17:20:20,258	3		376,40
			3	376,40
			3	376,40
03/05/2024	17:19:38,446	2		376,45
			2	376,45
			2	376,45
03/05/2024	17:19:17,721	1		376,55
			1	376,55
			1	376,55
03/05/2024	17:19:13,961	3		376,55
			3	376,55
			3	376,55
03/05/2024	17:17:27,793	13		376,55
			13	376,55
			13	376,55
03/05/2024	17:17:07,469	22		376,40
			22	376,40
			22	376,40
03/05/2024	17:17:04,074	1		376,35
			1	376,35
			1	376,35
03/05/2024	17:16:46,632	11		376,20
			11	376,20
			11	376,20
03/05/2024	17:16:45,733	30		376,35
			30	376,35
			30	376,35
03/05/2024	17:16:24,538	3		376,20
			3	376,20
			3	376,20
03/05/2024	17:16:11,018	2		375,95
			2	375,95
			2	375,95
03/05/2024	17:16:02,957	4		376,10
			4	376,10
			4	376,10
03/05/2024	17:15:00,452	2		376,05
			2	376,05
			2	376,05
03/05/2024	17:14:47,967	3		376,00
			3	376,00
			3	376,00
03/05/2024	17:13:59,902	9		375,85
			9	375,85
			9	375,85
03/05/2024	17:13:59,793	27		375,85
			27	375,85
			27	375,85
03/05/2024	17:13:53,724	12		375,95
			6	375,95
			6	375,95
			12	375,95
03/05/2024	17:12:43,614	10		376,35
			10	376,35
			10	376,35
03/05/2024	17:09:18,315	50		376,65
			50	376,65
			50	376,65
03/05/2024	17:09:07,983	2		376,55
			2	376,55
			2	376,55
03/05/2024	17:08:58,489	500		376,65
			500	376,65
			500	376,65
03/05/2024	17:08:10,864	500		376,65
			500	376,65
			500	376,65
03/05/2024	17:07:29,183	6		376,40
			6	376,40
			6	376,40
03/05/2024	17:07:22,760	1		376,60
			1	376,60
			1	376,60
03/05/2024	17:07:17,131	16		376,60
			16	376,60
			16	376,60
03/05/2024	17:06:29,501	3		376,55
			3	376,55
			3	376,55
03/05/2024	17:04:14,499	6		376,40
			6	376,40
			6	376,40
03/05/2024	17:02:56,597	2		376,30
			2	376,30
			2	376,30
03/05/2024	17:02:23,727	250		376,30
			250	376,30
			250	376,30
03/05/2024	17:01:11,794	10		376,50
			10	376,50
			10	376,50
03/05/2024	17:01:05,971	5		376,60
			5	376,60
			5	376,60
03/05/2024	17:00:28,615	40		376,55
			40	376,55
			40	376,55
03/05/2024	17:00:24,637	20		376,40
			20	376,40
			20	376,40
03/05/2024	16:59:56,030	6		376,60
			6	376,60
			6	376,60
03/05/2024	16:59:54,009	13		376,60
			13	376,60
			13	376,60
03/05/2024	16:59:46,636	5		376,65
			5	376,65
			5	376,65
03/05/2024	16:59:32,843	35		376,55
			35	376,55
			35	376,55
03/05/2024	16:59:23,521	12		376,85
			12	376,85
			12	376,85
03/05/2024	16:58:43,801	52		376,75
			52	376,75
			52	376,75
03/05/2024	16:58:05,020	5		376,95
			5	376,95
			5	376,95
03/05/2024	16:57:36,034	3		376,90
			3	376,90
			3	376,90
03/05/2024	16:56:40,369	4		376,90
			4	376,90
			4	376,90
03/05/2024	16:56:39,443	1		376,85
			1	376,85
			1	376,85
03/05/2024	16:56:14,756	2		377,00
			2	377,00
			2	377,00
03/05/2024	16:55:09,974	6		376,90
			6	376,90
			6	376,90
03/05/2024	16:53:21,322	4		376,90
			4	376,90
			4	376,90
03/05/2024	16:53:17,297	10		376,80
			10	376,80
			10	376,80
03/05/2024	16:52:30,060	3		376,60
			3	376,60
			3	376,60
03/05/2024	16:52:25,849	20		376,75
			20	376,75
			20	376,75
03/05/2024	16:51:17,597	3		376,75
			3	376,75
			3	376,75
03/05/2024	16:50:01,896	5		377,00
			5	377,00
			5	377,00
03/05/2024	16:49:40,120	70		377,10
			70	377,10
			70	377,10
03/05/2024	16:49:05,377	3		377,25
			3	377,25
			3	377,25
03/05/2024	16:48:35,973	2		377,10
			2	377,10
			2	377,10
03/05/2024	16:46:50,021	13		377,40
			13	377,40
			13	377,40
03/05/2024	16:46:48,401	9		377,40
			9	377,40
			9	377,40
03/05/2024	16:46:31,120	1		377,40
			1	377,40
			1	377,40
03/05/2024	16:46:24,217	13		377,60
			13	377,60
			13	377,60
03/05/2024	16:46:18,856	30		377,60
			30	377,60
			30	377,60
03/05/2024	16:46:12,441	2		377,55
			2	377,55
			2	377,55
03/05/2024	16:46:08,247	4		377,50
			4	377,50
			4	377,50
03/05/2024	16:44:38,869	134		377,15
			134	377,15
			134	377,15
03/05/2024	16:44:28,880	76		377,05
			76	377,05
			76	377,05
03/05/2024	16:43:56,336	36		377,15
			36	377,15
			36	377,15
03/05/2024	16:43:51,013	70		377,00
			70	377,00
			70	377,00
03/05/2024	16:43:29,313	4		376,70
			4	376,70
			4	376,70
03/05/2024	16:43:22,966	6		376,90
			6	376,90
			6	376,90
03/05/2024	16:42:15,133	5		376,85
			5	376,85
			5	376,85
03/05/2024	16:41:53,625	13		376,95
			13	376,95
			13	376,95
03/05/2024	16:41:34,399	3		376,90
			3	376,90
			3	376,90
03/05/2024	16:40:59,472	10		376,95
			10	376,95
			10	376,95
03/05/2024	16:40:16,074	25		376,90
			25	376,90
			25	376,90
03/05/2024	16:39:19,280	13		377,05
			13	377,05
			13	377,05
03/05/2024	16:37:16,045	1		377,20
			1	377,20
			1	377,20
03/05/2024	16:37:10,182	15		377,30
			15	377,30
			15	377,30
03/05/2024	16:37:04,218	3		377,35
			3	377,35
			3	377,35
03/05/2024	16:36:43,109	15		377,35
			15	377,35
			15	377,35
03/05/2024	16:35:35,255	6		377,25
			6	377,25
			6	377,25
03/05/2024	16:35:34,515	22		377,40
			22	377,40
			22	377,40

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: 170,04 / Vente: 170,16
Volume: 421 514
+5,33%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
03/05/2024 @ 22:00:00

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