Tradegate Exchange

Intel Corp.

426

332

29,535

Date	Heure	Volume	Volume de transactions	Cours
20/05/2024	19:56:09,958	105		29,535
			105	29,535
			105	29,535
20/05/2024	19:44:17,161	50		29,565
			50	29,565
			50	29,565
20/05/2024	19:39:26,136	100		29,575
			100	29,575
			100	29,575
20/05/2024	19:39:19,751	320		29,575
			320	29,575
			320	29,575
20/05/2024	19:38:25,503	60		29,575
			60	29,575
			60	29,575
20/05/2024	19:33:36,565	100		29,535
			100	29,535
			100	29,535
20/05/2024	19:29:26,923	100		29,58
			100	29,58
			100	29,58
20/05/2024	19:23:39,816	7		29,61
			7	29,61
			7	29,61
20/05/2024	19:22:56,481	30		29,58
			30	29,58
			30	29,58
20/05/2024	19:21:26,133	2		29,61
			2	29,61
			2	29,61
20/05/2024	19:18:30,985	10		29,60
			10	29,60
			10	29,60
20/05/2024	19:16:35,081	500		29,645
			500	29,645
			500	29,645
20/05/2024	19:16:14,706	20		29,635
			20	29,635
			20	29,635
20/05/2024	19:15:06,078	20		29,645
			20	29,645
			20	29,645
20/05/2024	19:13:44,851	50		29,625
			50	29,625
			50	29,625
20/05/2024	19:12:21,058	100		29,65
			100	29,65
			100	29,65
20/05/2024	19:10:21,622	20		29,675
			20	29,675
			20	29,675
20/05/2024	19:08:27,840	1		29,66
			1	29,66
			1	29,66
20/05/2024	18:58:35,815	200		29,685
			200	29,685
			200	29,685
20/05/2024	18:55:17,106	100		29,65
			100	29,65
			100	29,65
20/05/2024	18:54:53,253	35		29,65
			35	29,65
			35	29,65
20/05/2024	18:50:16,456	20		29,62
			20	29,62
			20	29,62
20/05/2024	18:48:59,106	400		29,58
			400	29,58
			400	29,58
20/05/2024	18:48:33,039	200		29,595
			200	29,595
			200	29,595
20/05/2024	18:43:43,314	66		29,555
			66	29,555
			66	29,555
20/05/2024	18:40:32,004	12		29,505
			12	29,505
			12	29,505
20/05/2024	18:38:12,338	5		29,48
			5	29,48
			5	29,48
20/05/2024	18:35:56,956	25		29,49
			25	29,49
			25	29,49
20/05/2024	18:34:46,872	250		29,48
			250	29,48
			250	29,48
20/05/2024	18:33:29,593	200		29,52
			200	29,52
			200	29,52
20/05/2024	18:19:27,933	400		29,58
			400	29,58
			400	29,58
20/05/2024	18:18:09,418	10		29,605
			10	29,605
			10	29,605
20/05/2024	18:16:24,478	5		29,595
			5	29,595
			5	29,595
20/05/2024	18:16:03,773	50		29,565
			50	29,565
			50	29,565
20/05/2024	18:14:51,844	5		29,595
			5	29,595
			5	29,595
20/05/2024	18:14:04,264	11		29,595
			11	29,595
			11	29,595
20/05/2024	18:12:34,086	180		29,60
			180	29,60
			180	29,60
20/05/2024	18:10:46,867	35		29,59
			35	29,59
			35	29,59
20/05/2024	18:09:34,142	100		29,59
			100	29,59
			100	29,59
20/05/2024	18:09:10,564	50		29,59
			50	29,59
			50	29,59
20/05/2024	18:08:16,132	48		29,595
			48	29,595
			48	29,595
20/05/2024	18:07:21,159	32		29,595
			32	29,595
			32	29,595
20/05/2024	18:05:18,972	34		29,585
			34	29,585
			34	29,585
20/05/2024	18:02:36,097	350		29,565
			350	29,565
			350	29,565
20/05/2024	18:02:24,159	100		29,53
			100	29,53
			100	29,53
20/05/2024	18:00:30,189	100		29,57
			100	29,57
			100	29,57
20/05/2024	18:00:09,961	350		29,57
			350	29,57
			350	29,57
20/05/2024	17:58:00,104	40		29,60
			40	29,60
			40	29,60
20/05/2024	17:56:17,409	10		29,605
			10	29,605
			10	29,605
20/05/2024	17:52:36,170	1 011		29,61
			1 011	29,61
			1 011	29,61
20/05/2024	17:49:16,429	269		29,65
			269	29,65
			269	29,65
20/05/2024	17:49:08,914	200		29,67
			200	29,67
			200	29,67
20/05/2024	17:46:12,889	1		29,69
			1	29,69
			1	29,69
20/05/2024	17:46:12,671	16		29,69
			16	29,69
			16	29,69
20/05/2024	17:45:45,776	11		29,705
			11	29,705
			11	29,705
20/05/2024	17:45:26,143	215		29,70
			215	29,70
			215	29,70
20/05/2024	17:42:59,750	75		29,75
			75	29,75
			75	29,75
20/05/2024	17:35:51,763	33		29,815
			33	29,815
			33	29,815
20/05/2024	17:33:28,808	200		29,795
			200	29,795
			200	29,795
20/05/2024	17:33:10,804	134		29,80
			134	29,80
			134	29,80
20/05/2024	17:31:04,824	1 700		29,79
			1 700	29,79
			1 700	29,79
20/05/2024	17:30:28,334	100		29,79
			100	29,79
			100	29,79
20/05/2024	17:29:46,122	50		29,78
			50	29,78
			50	29,78
20/05/2024	17:28:18,961	30		29,77
			30	29,77
			30	29,77
20/05/2024	17:28:13,999	140		29,77
			140	29,77
			140	29,77
20/05/2024	17:23:36,181	1 225		29,77
			1 225	29,77
			1 225	29,77
20/05/2024	17:23:20,943	85		29,79
			85	29,79
			85	29,79
20/05/2024	17:23:04,109	2 690		29,78
			2 690	29,78
			2 690	29,78
20/05/2024	17:19:09,844	372		29,75
			372	29,75
			372	29,75
20/05/2024	17:17:18,490	200		29,78
			200	29,78
			200	29,78
20/05/2024	17:15:51,935	15		29,775
			15	29,775
			15	29,775
20/05/2024	17:15:11,286	27		29,785
			27	29,785
			27	29,785
20/05/2024	17:14:18,950	100		29,785
			100	29,785
			100	29,785
20/05/2024	17:12:36,462	170		29,82
			170	29,82
			170	29,82
20/05/2024	17:12:23,325	100		29,83
			100	29,83
			100	29,83
20/05/2024	17:12:03,787	2		29,835
			2	29,835
			2	29,835
20/05/2024	17:11:15,289	100		29,835
			100	29,835
			100	29,835
20/05/2024	17:10:05,272	30		29,805
			30	29,805
			30	29,805
20/05/2024	17:06:46,588	110		29,77
			110	29,77
			110	29,77
20/05/2024	17:05:54,027	605		29,745
			605	29,745
			605	29,745
20/05/2024	17:05:32,771	5		29,77
			5	29,77
			5	29,77
20/05/2024	17:03:10,290	35		29,765
			35	29,765
			35	29,765
20/05/2024	17:03:06,244	100		29,765
			100	29,765
			100	29,765
20/05/2024	16:57:50,899	235		29,755
			235	29,755
			235	29,755
20/05/2024	16:57:23,632	1		29,765
			1	29,765
			1	29,765
20/05/2024	16:53:45,499	100		29,765
			100	29,765
			100	29,765
20/05/2024	16:52:38,286	200		29,76
			200	29,76
			200	29,76
20/05/2024	16:49:46,724	79		29,71
			79	29,71
			79	29,71
20/05/2024	16:47:06,556	130		29,725
			130	29,725
			130	29,725
20/05/2024	16:46:53,716	23		29,72
			23	29,72
			23	29,72
20/05/2024	16:46:18,917	200		29,675
			200	29,675
			200	29,675
20/05/2024	16:45:50,134	100		29,695
			100	29,695
			100	29,695
20/05/2024	16:45:49,981	15		29,725
			15	29,725
			15	29,725
20/05/2024	16:44:47,039	361		29,745
			361	29,745
			361	29,745
20/05/2024	16:43:41,121	33		29,735
			33	29,735
			33	29,735
20/05/2024	16:43:30,410	1 060		29,735
			1 060	29,735
			1 060	29,735
20/05/2024	16:43:23,460	33		29,735
			33	29,735
			33	29,735
20/05/2024	16:39:31,364	168		29,72
			168	29,72
			168	29,72
20/05/2024	16:39:09,586	20		29,72
			20	29,72
			20	29,72
20/05/2024	16:38:50,403	50		29,69
			50	29,69
			50	29,69
20/05/2024	16:38:43,431	100		29,72
			100	29,72
			100	29,72
20/05/2024	16:37:44,547	2 000		29,70
			2 000	29,70
			2 000	29,70
20/05/2024	16:37:31,846	67		29,715
			67	29,715
			67	29,715
20/05/2024	16:32:52,195	230		29,69
			230	29,69
			230	29,69
20/05/2024	16:31:14,788	100		29,73
			100	29,73
			100	29,73
20/05/2024	16:30:13,262	320		29,70
			20	29,70
			320	29,70
			300	29,70
20/05/2024	16:28:48,023	140		29,65
			140	29,65
			140	29,65
20/05/2024	16:26:05,708	90		29,625
			90	29,625
			90	29,625
20/05/2024	16:24:09,748	169		29,59
			169	29,59
			169	29,59
20/05/2024	16:23:30,892	202		29,60
			202	29,60
			202	29,60
20/05/2024	16:21:16,874	100		29,605
			100	29,605
			100	29,605
20/05/2024	16:18:58,974	40		29,645
			40	29,645
			40	29,645
20/05/2024	16:15:44,528	21		29,625
			21	29,625
			21	29,625
20/05/2024	16:13:31,172	455		29,595
			455	29,595
			455	29,595
20/05/2024	16:13:28,112	2 710		29,595
			2 710	29,595
			2 710	29,595
20/05/2024	16:11:18,115	64		29,63
			64	29,63
			64	29,63
20/05/2024	16:11:12,724	170		29,62
			170	29,62
			170	29,62
20/05/2024	16:10:16,043	20		29,66
			20	29,66
			20	29,66
20/05/2024	16:09:43,577	10		29,66
			10	29,66
			10	29,66
20/05/2024	16:08:07,303	100		29,65
			100	29,65
			100	29,65
20/05/2024	16:05:29,102	18		29,58
			18	29,58
			18	29,58
20/05/2024	16:05:13,215	18		29,57
			18	29,57
			18	29,57
20/05/2024	16:04:41,575	100		29,595
			100	29,595
			100	29,595
20/05/2024	16:04:03,138	100		29,585
			100	29,585
			100	29,585
20/05/2024	16:02:14,552	120		29,57
			120	29,57
			120	29,57
20/05/2024	16:00:12,251	66		29,64
			66	29,64
			66	29,64
20/05/2024	15:59:23,463	50		29,645
			50	29,645
			50	29,645
20/05/2024	15:58:57,966	100		29,63
			100	29,63
			100	29,63
20/05/2024	15:57:04,587	100		29,605
			100	29,605
			100	29,605
20/05/2024	15:56:22,087	20		29,625
			20	29,625
			20	29,625
20/05/2024	15:51:39,820	200		29,48
			200	29,48
			200	29,48
20/05/2024	15:50:44,881	4		29,47
			4	29,47
			4	29,47
20/05/2024	15:50:13,295	14		29,49
			14	29,49
			14	29,49
20/05/2024	15:50:04,854	100		29,44
			100	29,44
			100	29,44
20/05/2024	15:48:53,756	240		29,43
			240	29,43
			240	29,43
20/05/2024	15:38:38,545	100		29,42
			100	29,42
			100	29,42
20/05/2024	15:38:17,783	20		29,425
			20	29,425
			20	29,425
20/05/2024	15:36:27,418	1		29,375
			1	29,375
			1	29,375
20/05/2024	15:35:52,134	50		29,46
			50	29,46
			50	29,46
20/05/2024	15:33:56,165	6		29,435
			6	29,435
			6	29,435
20/05/2024	15:33:26,735	120		29,46
			120	29,46
			120	29,46
20/05/2024	15:28:45,882	10		29,415
			10	29,415
			10	29,415
20/05/2024	15:28:36,439	50		29,415
			50	29,415
			50	29,415
20/05/2024	15:27:50,707	140		29,27
			140	29,27
			140	29,27
20/05/2024	15:27:50,474	100		29,29
			20	29,29
			80	29,29
			100	29,29
20/05/2024	15:27:50,339	179		29,30
			10	29,30
			30	29,30
			60	29,30
			11	29,30
			68	29,30
			179	29,30
20/05/2024	15:27:50,174	70		29,35
			70	29,35
			70	29,35
20/05/2024	15:24:50,235	20		29,425
			20	29,425
			20	29,425
20/05/2024	15:24:31,556	68		29,425
			68	29,425
			68	29,425
20/05/2024	15:23:20,303	34		29,41
			34	29,41
			34	29,41
20/05/2024	15:16:34,494	67		29,425
			67	29,425
			67	29,425
20/05/2024	15:15:05,563	2		29,42
			2	29,42
			2	29,42
20/05/2024	15:11:40,522	100		29,425
			100	29,425
			100	29,425
20/05/2024	15:08:00,205	65		29,42
			65	29,42
			65	29,42
20/05/2024	15:03:15,061	269		29,405
			269	29,405
			269	29,405
20/05/2024	15:01:38,679	10		29,41
			10	29,41
			10	29,41
20/05/2024	14:59:31,728	3		29,425
			3	29,425
			3	29,425
20/05/2024	14:56:32,864	273		29,355
			273	29,355
			273	29,355
20/05/2024	14:54:57,640	100		29,395
			100	29,395
			100	29,395
20/05/2024	14:52:59,917	71		29,36
			71	29,36
			71	29,36
20/05/2024	14:46:17,876	22		29,42
			22	29,42
			22	29,42
20/05/2024	14:44:57,556	4		29,46
			4	29,46
			4	29,46
20/05/2024	14:44:22,749	22		29,42
			22	29,42
			22	29,42
20/05/2024	14:39:37,362	1		29,38
			1	29,38
			1	29,38
20/05/2024	14:38:34,906	185		29,40
			10	29,40
			185	29,40
			75	29,40
			100	29,40
20/05/2024	14:36:38,628	100		29,45
			100	29,45
			100	29,45
20/05/2024	14:33:07,498	50		29,475
			50	29,475
			50	29,475
20/05/2024	14:31:30,110	33		29,46
			33	29,46
			33	29,46
20/05/2024	14:30:53,203	50		29,46
			50	29,46
			50	29,46
20/05/2024	14:30:05,735	33		29,46
			33	29,46
			33	29,46
20/05/2024	14:24:18,325	1		29,48
			1	29,48
			1	29,48
20/05/2024	14:23:49,731	40		29,455
			40	29,455
			40	29,455
20/05/2024	14:19:59,632	80		29,49
			80	29,49
			80	29,49
20/05/2024	14:16:29,748	5		29,49
			5	29,49
			5	29,49
20/05/2024	14:11:06,263	7		29,475
			7	29,475
			7	29,475
20/05/2024	14:08:45,592	25		29,48
			25	29,48
			25	29,48
20/05/2024	14:08:07,872	40		29,46
			40	29,46
			40	29,46
20/05/2024	14:05:33,099	20		29,47
			20	29,47
			20	29,47
20/05/2024	14:05:04,106	5		29,48
			5	29,48
			5	29,48
20/05/2024	14:04:55,127	10		29,48
			10	29,48
			10	29,48
20/05/2024	13:57:30,889	10		29,50
			10	29,50
			10	29,50
20/05/2024	13:53:54,529	100		29,495
			100	29,495
			100	29,495
20/05/2024	13:51:29,169	10		29,49
			10	29,49
			10	29,49
20/05/2024	13:47:44,264	2		29,495
			2	29,495
			2	29,495
20/05/2024	13:44:09,740	125		29,485
			125	29,485
			125	29,485
20/05/2024	13:41:36,533	50		29,49
			50	29,49
			50	29,49
20/05/2024	13:37:59,767	100		29,455
			100	29,455
			100	29,455
20/05/2024	13:36:21,560	100		29,48
			100	29,48
			100	29,48
20/05/2024	13:35:13,551	20		29,47
			20	29,47
			20	29,47
20/05/2024	13:32:50,514	70		29,475
			70	29,475
			70	29,475
20/05/2024	13:31:01,649	70		29,47
			70	29,47
			70	29,47
20/05/2024	13:29:58,221	400		29,45
			400	29,45
			400	29,45
20/05/2024	13:22:34,629	450		29,43
			450	29,43
			450	29,43
20/05/2024	13:18:27,884	76		29,43
			76	29,43
			76	29,43
20/05/2024	13:18:08,197	4		29,46
			4	29,46
			4	29,46
20/05/2024	13:17:52,201	9		29,42
			9	29,42
			9	29,42
20/05/2024	13:11:45,452	200		29,43
			200	29,43
			200	29,43
20/05/2024	13:11:27,520	20		29,455
			20	29,455
			20	29,455
20/05/2024	13:10:13,866	680		29,43
			680	29,43
			680	29,43
20/05/2024	13:06:02,828	17		29,46
			17	29,46
			17	29,46
20/05/2024	13:05:11,123	369		29,47
			369	29,47
			369	29,47
20/05/2024	13:04:54,243	680		29,47
			680	29,47
			680	29,47
20/05/2024	13:04:42,848	926		29,47
			926	29,47
			926	29,47
20/05/2024	13:04:41,860	3 000		29,47
			3 000	29,47
			3 000	29,47
20/05/2024	13:01:04,149	17		29,495
			17	29,495
			17	29,495
20/05/2024	12:54:44,798	200		29,50
			200	29,50
			200	29,50
20/05/2024	12:50:40,779	35		29,495
			35	29,495
			35	29,495
20/05/2024	12:47:14,719	55		29,495
			55	29,495
			55	29,495
20/05/2024	12:46:58,900	70		29,49
			70	29,49
			70	29,49
20/05/2024	12:44:18,328	34		29,48
			34	29,48
			34	29,48
20/05/2024	12:41:10,007	500		29,47
			500	29,47
			500	29,47
20/05/2024	12:28:17,789	150		29,495
			150	29,495
			150	29,495
20/05/2024	12:25:11,722	130		29,495
			130	29,495
			130	29,495
20/05/2024	12:18:38,453	30		29,495
			30	29,495
			30	29,495
20/05/2024	12:16:25,925	17		29,47
			17	29,47
			17	29,47
20/05/2024	12:15:22,155	25		29,495
			25	29,495
			25	29,495
20/05/2024	12:13:07,399	6		29,50
			6	29,50
			6	29,50
20/05/2024	12:11:54,213	100		29,515
			100	29,515
			100	29,515
20/05/2024	12:10:26,625	100		29,515
			100	29,515
			100	29,515
20/05/2024	12:04:09,892	2		29,525
			2	29,525
			2	29,525
20/05/2024	12:01:26,871	680		29,50
			680	29,50
			680	29,50
20/05/2024	12:01:11,491	680		29,49
			680	29,49
			680	29,49
20/05/2024	12:00:48,090	500		29,48
			500	29,48
			500	29,48
20/05/2024	11:57:42,803	15		29,495
			15	29,495
			15	29,495
20/05/2024	11:57:35,799	10		29,495
			10	29,495
			10	29,495
20/05/2024	11:55:27,613	5		29,495
			5	29,495
			5	29,495
20/05/2024	11:54:50,691	100		29,495
			100	29,495
			100	29,495
20/05/2024	11:52:35,567	500		29,475
			500	29,475
			500	29,475
20/05/2024	11:52:20,642	500		29,475
			500	29,475
			500	29,475
20/05/2024	11:49:49,072	400		29,475
			400	29,475
			400	29,475
20/05/2024	11:48:39,255	314		29,55
			70	29,55
			244	29,55
			314	29,55
20/05/2024	11:48:24,713	250		29,495
			250	29,495
			250	29,495
20/05/2024	11:46:48,549	104		29,455
			104	29,455
			104	29,455
20/05/2024	11:43:36,001	1		29,495
			1	29,495
			1	29,495
20/05/2024	11:36:22,409	30		29,485
			30	29,485
			30	29,485
20/05/2024	11:36:03,610	4		29,485
			4	29,485
			4	29,485
20/05/2024	11:33:55,224	300		29,485
			300	29,485
			300	29,485
20/05/2024	11:33:08,976	15		29,485
			15	29,485
			15	29,485
20/05/2024	11:32:08,162	120		29,485
			120	29,485
			120	29,485
20/05/2024	11:24:22,114	100		29,48
			100	29,48
			100	29,48
20/05/2024	11:22:47,014	242		29,40
			242	29,40
			242	29,40
20/05/2024	11:15:50,065	306		29,48
			306	29,48
			306	29,48
20/05/2024	11:08:54,464	100		29,475
			100	29,475
			100	29,475
20/05/2024	11:08:09,681	20		29,475
			20	29,475
			20	29,475
20/05/2024	11:05:34,637	20		29,455
			20	29,455
			20	29,455
20/05/2024	11:02:54,030	3		29,385
			3	29,385
			3	29,385
20/05/2024	11:01:57,533	4		29,385
			4	29,385
			4	29,385
20/05/2024	11:00:49,352	680		29,42
			680	29,42
			680	29,42
20/05/2024	11:00:49,247	66		29,42
			66	29,42
			66	29,42
20/05/2024	11:00:44,320	85		29,495
			85	29,495
			85	29,495
20/05/2024	11:00:24,535	50		29,495
			50	29,495
			50	29,495
20/05/2024	10:58:43,351	20		29,485
			20	29,485
			20	29,485
20/05/2024	10:56:39,729	61		29,355
			61	29,355
			61	29,355
20/05/2024	10:42:33,657	10		29,43
			10	29,43
			10	29,43
20/05/2024	10:41:35,195	52		29,38
			52	29,38
			52	29,38
20/05/2024	10:39:41,861	780		29,41
			780	29,41
			780	29,41
20/05/2024	10:39:41,354	35		29,41
			35	29,41
			35	29,41
20/05/2024	10:39:19,038	273		29,405
			273	29,405
			273	29,405
20/05/2024	10:39:16,078	60		29,405
			60	29,405
			60	29,405
20/05/2024	10:34:00,627	20		29,36
			20	29,36
			20	29,36
20/05/2024	10:29:58,217	55		29,44
			15	29,44
			55	29,44
			40	29,44
20/05/2024	10:27:23,463	3 300		29,45
			3 300	29,45
			3 300	29,45
20/05/2024	10:25:25,079	660		29,45
			660	29,45
			660	29,45
20/05/2024	10:23:02,125	1		29,45
			1	29,45
			1	29,45
20/05/2024	10:19:03,881	14		29,49
			14	29,49
			14	29,49
20/05/2024	10:14:10,435	509		29,465
			509	29,465
			509	29,465
20/05/2024	10:04:34,317	796		29,44
			796	29,44
			796	29,44
20/05/2024	10:03:32,793	54		29,44
			54	29,44
			54	29,44
20/05/2024	10:02:19,988	35		29,435
			35	29,435
			35	29,435
20/05/2024	10:00:51,412	650		29,44
			650	29,44
			650	29,44
20/05/2024	09:58:59,124	100		29,435
			100	29,435
			100	29,435
20/05/2024	09:57:06,882	4		29,375
			4	29,375
			4	29,375
20/05/2024	09:56:11,284	200		29,435
			200	29,435
			200	29,435
20/05/2024	09:54:54,098	37		29,355
			11	29,355
			26	29,355
			37	29,355
20/05/2024	09:53:10,686	2		29,41
			2	29,41
			2	29,41
20/05/2024	09:53:04,366	20		29,42
			20	29,42
			20	29,42
20/05/2024	09:52:28,362	6		29,38
			6	29,38
			6	29,38
20/05/2024	09:52:24,401	273		29,385
			273	29,385
			273	29,385
20/05/2024	09:52:09,035	650		29,435
			650	29,435
			650	29,435
20/05/2024	09:51:28,868	273		29,385
			273	29,385
			273	29,385
20/05/2024	09:43:09,292	10		29,435
			10	29,435
			10	29,435
20/05/2024	09:42:15,790	30		29,435
			30	29,435
			30	29,435
20/05/2024	09:39:13,706	18		29,435
			18	29,435
			18	29,435
20/05/2024	09:39:11,138	25		29,435
			25	29,435
			25	29,435
20/05/2024	09:36:23,620	40		29,435
			40	29,435
			40	29,435
20/05/2024	09:33:07,586	100		29,42
			100	29,42
			100	29,42
20/05/2024	09:30:08,214	1		29,325
			1	29,325
			1	29,325
20/05/2024	09:30:00,078	273		29,365
			273	29,365
			273	29,365
20/05/2024	09:29:35,081	50		29,325
			50	29,325
			50	29,325
20/05/2024	09:28:16,732	33		29,41
			33	29,41
			33	29,41
20/05/2024	09:26:29,437	140		29,40
			140	29,40
			140	29,40
20/05/2024	09:23:26,366	5		29,43
			5	29,43
			5	29,43
20/05/2024	09:17:43,973	10		29,435
			10	29,435
			10	29,435
20/05/2024	09:16:27,973	100		29,435
			100	29,435
			100	29,435
20/05/2024	09:15:22,143	170		29,435
			170	29,435
			170	29,435
20/05/2024	09:11:15,284	300		29,325
			100	29,325
			300	29,325
			200	29,325
20/05/2024	09:05:56,324	34		29,40
			34	29,40
			34	29,40
20/05/2024	09:05:52,331	15		29,41
			15	29,41
			15	29,41
20/05/2024	09:05:32,004	273		29,325
			273	29,325
			273	29,325
20/05/2024	09:05:13,292	273		29,325
			273	29,325
			273	29,325
20/05/2024	09:04:58,711	680		29,395
			680	29,395
			680	29,395
20/05/2024	09:03:04,180	4		29,545
			4	29,545
			4	29,545
20/05/2024	09:02:05,878	685		29,445
			685	29,445
			685	29,445
20/05/2024	09:01:06,506	200		29,49
			200	29,49
			200	29,49
20/05/2024	09:00:40,828	1 000		29,50
			1 000	29,50
			1 000	29,50
20/05/2024	09:00:38,591	100		29,49
			100	29,49
			100	29,49
20/05/2024	09:00:02,671	134		29,485
			134	29,485
			134	29,485
20/05/2024	08:59:32,418	30		29,405
			30	29,405
			30	29,405
20/05/2024	08:58:09,205	75		29,485
			75	29,485
			75	29,485
20/05/2024	08:56:44,404	1 728		29,495
			1 416	29,495
			112	29,495
			200	29,495
			1 728	29,495
20/05/2024	08:56:13,307	272		29,48
			272	29,48
			272	29,48
20/05/2024	08:53:41,856	100		29,48
			100	29,48
			100	29,48
20/05/2024	08:51:43,042	228		29,495
			228	29,495
			50	29,495
			75	29,495
			103	29,495
20/05/2024	08:51:26,129	272		29,455
			272	29,455
			272	29,455
20/05/2024	08:50:15,261	50		29,455
			50	29,455
			50	29,455
20/05/2024	08:40:35,784	60		29,455
			60	29,455
			60	29,455
20/05/2024	08:25:10,614	25		29,385
			25	29,385
			25	29,385
20/05/2024	08:23:25,730	10		29,47
			10	29,47
			10	29,47
20/05/2024	08:22:56,767	60		29,47
			60	29,47
			60	29,47
20/05/2024	08:17:29,377	2		29,47
			2	29,47
			2	29,47
20/05/2024	08:15:56,890	17		29,47
			17	29,47
			17	29,47
20/05/2024	08:10:37,827	136		29,48
			136	29,48
			136	29,48
20/05/2024	08:07:11,893	509		29,385
			509	29,385
			509	29,385
20/05/2024	08:03:19,167	220		29,40
			220	29,40
			220	29,40
20/05/2024	08:01:46,039	199		29,405
			199	29,405
			199	29,405
20/05/2024	08:01:40,627	62		29,405
			62	29,405
			62	29,405
20/05/2024	08:00:48,879	20		29,48
			20	29,48
			20	29,48
20/05/2024	08:00:38,107	35		29,405
			35	29,405
			35	29,405

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 20h00

Valeur du jour

Gamestop Corp. Class A Achat: 21,255 / Vente: 21,515
Volume: 456 786
-9,91%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
20/05/2024 @ 20:00:00

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