Tradegate Exchange

Cisco Systems Inc.

428

356

44,50

Date	Heure	Volume	Volume de transactions	Cours
16/05/2024	21:59:54,034	30		44,50
			30	44,50
			30	44,50
16/05/2024	21:49:50,341	25		44,42
			25	44,42
			25	44,42
16/05/2024	21:47:13,047	22		44,43
			22	44,43
			22	44,43
16/05/2024	21:36:36,495	70		44,445
			70	44,445
			70	44,445
16/05/2024	21:33:28,088	45		44,475
			45	44,475
			45	44,475
16/05/2024	21:15:39,713	10		44,54
			10	44,54
			10	44,54
16/05/2024	21:12:01,972	23		44,55
			23	44,55
			23	44,55
16/05/2024	21:09:29,204	100		44,57
			100	44,57
			100	44,57
16/05/2024	21:00:28,225	5		44,50
			5	44,50
			5	44,50
16/05/2024	20:46:50,734	70		44,475
			70	44,475
			70	44,475
16/05/2024	20:44:14,266	1		44,485
			1	44,485
			1	44,485
16/05/2024	20:38:51,957	50		44,355
			50	44,355
			50	44,355
16/05/2024	20:38:24,691	200		44,355
			200	44,355
			200	44,355
16/05/2024	20:36:52,214	7		44,355
			7	44,355
			7	44,355
16/05/2024	20:36:08,529	100		44,40
			100	44,40
			100	44,40
16/05/2024	20:35:00,583	22		44,295
			22	44,295
			22	44,295
16/05/2024	20:32:51,369	16		44,40
			16	44,40
			16	44,40
16/05/2024	20:32:14,403	1 050		44,44
			50	44,44
			1 050	44,44
			1 000	44,44
16/05/2024	20:25:36,323	100		44,50
			100	44,50
			100	44,50
16/05/2024	20:18:44,125	25		44,445
			25	44,445
			25	44,445
16/05/2024	20:11:38,007	30		44,645
			30	44,645
			30	44,645
16/05/2024	20:03:21,395	42		44,48
			42	44,48
			42	44,48
16/05/2024	19:59:43,827	24		44,595
			24	44,595
			24	44,595
16/05/2024	19:59:13,701	344		44,59
			344	44,59
			344	44,59
16/05/2024	19:51:41,345	19		44,46
			19	44,46
			19	44,46
16/05/2024	19:44:08,482	27		44,595
			27	44,595
			27	44,595
16/05/2024	19:33:32,735	20		44,59
			20	44,59
			20	44,59
16/05/2024	19:30:35,549	10		44,55
			10	44,55
			10	44,55
16/05/2024	19:25:12,751	40		44,56
			40	44,56
			40	44,56
16/05/2024	19:22:39,055	100		44,565
			100	44,565
			100	44,565
16/05/2024	19:20:55,002	64		44,60
			64	44,60
			64	44,60
16/05/2024	19:19:11,645	23		44,66
			23	44,66
			23	44,66
16/05/2024	19:17:30,829	190		44,605
			190	44,605
			190	44,605
16/05/2024	19:16:17,072	180		44,69
			180	44,69
			180	44,69
16/05/2024	19:09:39,146	15		44,605
			15	44,605
			15	44,605
16/05/2024	19:08:04,357	195		44,61
			195	44,61
			195	44,61
16/05/2024	19:00:31,712	20		44,59
			20	44,59
			20	44,59
16/05/2024	18:47:57,960	45		44,50
			45	44,50
			45	44,50
16/05/2024	18:46:28,927	25		44,545
			25	44,545
			25	44,545
16/05/2024	18:43:56,879	110		44,555
			110	44,555
			110	44,555
16/05/2024	18:36:46,296	65		44,54
			65	44,54
			65	44,54
16/05/2024	18:35:32,663	50		44,445
			50	44,445
			50	44,445
16/05/2024	18:30:07,895	30		44,615
			30	44,615
			30	44,615
16/05/2024	18:27:39,938	24		44,62
			24	44,62
			24	44,62
16/05/2024	18:25:39,183	90		44,65
			90	44,65
			90	44,65
16/05/2024	18:24:49,453	26		44,65
			26	44,65
			26	44,65
16/05/2024	18:23:38,430	300		44,63
			300	44,63
			300	44,63
16/05/2024	18:21:36,522	48		44,60
			48	44,60
			48	44,60
16/05/2024	18:21:23,320	112		44,63
			112	44,63
			112	44,63
16/05/2024	18:09:02,623	24		44,72
			24	44,72
			24	44,72
16/05/2024	18:08:09,268	12		44,785
			12	44,785
			12	44,785
16/05/2024	18:00:18,539	5		44,72
			5	44,72
			5	44,72
16/05/2024	17:58:40,216	10		44,75
			10	44,75
			10	44,75
16/05/2024	17:52:20,385	10		44,665
			10	44,665
			10	44,665
16/05/2024	17:51:32,820	100		44,65
			100	44,65
			100	44,65
16/05/2024	17:51:24,117	30		44,64
			30	44,64
			30	44,64
16/05/2024	17:50:27,629	111		44,71
			111	44,71
			111	44,71
16/05/2024	17:49:03,271	25		44,605
			25	44,605
			25	44,605
16/05/2024	17:46:21,022	25		44,67
			25	44,67
			25	44,67
16/05/2024	17:45:56,213	1 000		44,695
			1 000	44,695
			1 000	44,695
16/05/2024	17:45:40,950	27		44,70
			16	44,70
			27	44,70
			11	44,70
16/05/2024	17:44:20,855	2		44,75
			2	44,75
			2	44,75
16/05/2024	17:43:39,863	18		44,755
			18	44,755
			18	44,755
16/05/2024	17:38:23,973	150		44,75
			150	44,75
			150	44,75
16/05/2024	17:38:10,378	130		44,80
			130	44,80
			130	44,80
16/05/2024	17:35:40,343	45		44,815
			45	44,815
			45	44,815
16/05/2024	17:34:02,909	23		44,82
			23	44,82
			23	44,82
16/05/2024	17:33:16,955	30		44,745
			30	44,745
			30	44,745
16/05/2024	17:28:28,638	35		44,87
			35	44,87
			35	44,87
16/05/2024	17:15:42,571	200		44,85
			200	44,85
			200	44,85
16/05/2024	16:56:14,097	100		44,865
			100	44,865
			100	44,865
16/05/2024	16:51:20,226	300		44,87
			300	44,87
			300	44,87
16/05/2024	16:50:50,176	400		44,85
			400	44,85
			400	44,85
16/05/2024	16:50:10,922	100		44,90
			100	44,90
			100	44,90
16/05/2024	16:48:48,100	300		44,94
			300	44,94
			300	44,94
16/05/2024	16:47:16,599	179		44,91
			179	44,91
			179	44,91
16/05/2024	16:45:05,340	103		44,905
			103	44,905
			103	44,905
16/05/2024	16:45:04,529	137		45,00
			137	45,00
			137	45,00
16/05/2024	16:43:33,418	15		45,03
			15	45,03
			15	45,03
16/05/2024	16:32:52,803	8		45,30
			8	45,30
			8	45,30
16/05/2024	16:18:01,903	49		45,36
			49	45,36
			49	45,36
16/05/2024	16:17:13,170	11		45,415
			11	45,415
			11	45,415
16/05/2024	16:15:29,964	5		45,30
			5	45,30
			5	45,30
16/05/2024	16:13:07,516	65		45,405
			65	45,405
			65	45,405
16/05/2024	16:12:17,928	260		45,45
			260	45,45
			260	45,45
16/05/2024	16:10:58,369	110		45,555
			110	45,555
			110	45,555
16/05/2024	16:10:51,077	800		45,40
			800	45,40
			800	45,40
16/05/2024	16:09:03,703	30		45,31
			30	45,31
			30	45,31
16/05/2024	16:08:00,038	100		45,215
			100	45,215
			100	45,215
16/05/2024	16:06:24,565	13		45,325
			13	45,325
			13	45,325
16/05/2024	16:03:36,868	60		45,15
			60	45,15
			60	45,15
16/05/2024	16:00:17,436	50		45,105
			50	45,105
			50	45,105
16/05/2024	15:58:54,679	200		45,00
			200	45,00
			200	45,00
16/05/2024	15:56:35,078	23		45,05
			23	45,05
			23	45,05
16/05/2024	15:51:42,454	35		44,86
			35	44,86
			35	44,86
16/05/2024	15:47:43,414	50		44,765
			50	44,765
			50	44,765
16/05/2024	15:47:14,660	45		44,85
			45	44,85
			45	44,85
16/05/2024	15:46:49,594	12		44,89
			12	44,89
			12	44,89
16/05/2024	15:45:38,738	800		44,95
			800	44,95
			800	44,95
16/05/2024	15:45:16,016	77		45,01
			77	45,01
			77	45,01
16/05/2024	15:44:49,717	100		45,00
			100	45,00
			100	45,00
16/05/2024	15:39:34,089	49		44,845
			49	44,845
			49	44,845
16/05/2024	15:39:29,855	50		44,83
			50	44,83
			50	44,83
16/05/2024	15:39:20,920	150		44,725
			150	44,725
			150	44,725
16/05/2024	15:39:06,057	335		44,735
			335	44,735
			335	44,735
16/05/2024	15:39:05,976	20		44,735
			20	44,735
			20	44,735
16/05/2024	15:37:51,521	100		44,90
			100	44,90
			80	44,90
			20	44,90
16/05/2024	15:37:13,818	25		44,98
			25	44,98
			25	44,98
16/05/2024	15:37:13,637	100		45,00
			100	45,00
			100	45,00
16/05/2024	15:36:30,469	1		44,905
			1	44,905
			1	44,905
16/05/2024	15:35:46,883	1		44,905
			1	44,905
			1	44,905
16/05/2024	15:35:46,771	2		45,00
			2	45,00
			2	45,00
16/05/2024	15:35:46,684	40		45,01
			40	45,01
			40	45,01
16/05/2024	15:35:45,395	80		45,065
			80	45,065
			80	45,065
16/05/2024	15:34:20,058	800		45,15
			800	45,15
			800	45,15
16/05/2024	15:33:48,741	40		45,02
			40	45,02
			40	45,02
16/05/2024	15:33:33,483	30		45,345
			30	45,345
			30	45,345
16/05/2024	15:32:10,597	90		45,095
			90	45,095
			90	45,095
16/05/2024	15:31:59,114	125		45,105
			125	45,105
			125	45,105
16/05/2024	15:31:49,725	30		45,30
			30	45,30
			30	45,30
16/05/2024	15:31:06,951	100		45,73
			100	45,73
			100	45,73
16/05/2024	15:30:55,881	200		45,525
			200	45,525
			200	45,525
16/05/2024	15:30:33,898	130		45,445
			130	45,445
			130	45,445
16/05/2024	15:30:25,674	100		45,65
			100	45,65
			100	45,65
16/05/2024	15:30:09,334	65		45,655
			65	45,655
			65	45,655
16/05/2024	15:30:09,234	50		45,655
			30	45,655
			10	45,655
			20	45,655
			40	45,655
16/05/2024	15:30:08,993	105		45,80
			40	45,80
			105	45,80
			40	45,80
			25	45,80
16/05/2024	15:28:00,341	100		46,05
			100	46,05
			100	46,05
16/05/2024	15:25:23,943	90		46,24
			90	46,24
			90	46,24
16/05/2024	15:25:23,803	250		46,29
			250	46,29
			250	46,29
16/05/2024	15:25:23,627	60		46,33
			60	46,33
			60	46,33
16/05/2024	15:19:41,906	100		46,64
			100	46,64
			100	46,64
16/05/2024	15:17:47,276	100		46,75
			100	46,75
			100	46,75
16/05/2024	15:02:33,002	50		46,85
			50	46,85
			50	46,85
16/05/2024	15:00:04,080	41		46,665
			41	46,665
			41	46,665
16/05/2024	14:46:33,331	50		46,505
			50	46,505
			50	46,505
16/05/2024	14:44:23,711	21		46,60
			21	46,60
			21	46,60
16/05/2024	14:42:47,503	200		46,60
			200	46,60
			200	46,60
16/05/2024	14:40:25,144	10		46,705
			10	46,705
			10	46,705
16/05/2024	14:35:25,440	100		46,605
			100	46,605
			100	46,605
16/05/2024	14:31:03,229	10		46,76
			10	46,76
			10	46,76
16/05/2024	14:30:51,374	200		46,605
			200	46,605
			200	46,605
16/05/2024	14:30:46,141	13		46,64
			13	46,64
			13	46,64
16/05/2024	14:23:02,728	23		46,68
			23	46,68
			23	46,68
16/05/2024	14:22:08,523	25		46,81
			25	46,81
			25	46,81
16/05/2024	14:21:10,479	50		46,77
			50	46,77
			50	46,77
16/05/2024	14:20:44,244	136		46,605
			76	46,605
			136	46,605
			60	46,605
16/05/2024	14:18:18,647	33		46,655
			33	46,655
			33	46,655
16/05/2024	14:18:18,597	2		46,655
			2	46,655
			2	46,655
16/05/2024	14:17:32,818	123		46,805
			123	46,805
			123	46,805
16/05/2024	14:15:43,547	42		46,68
			42	46,68
			42	46,68
16/05/2024	14:15:43,459	92		46,68
			92	46,68
			92	46,68
16/05/2024	14:15:43,296	30		46,70
			30	46,70
			30	46,70
16/05/2024	14:14:13,560	59		46,715
			59	46,715
			9	46,715
			50	46,715
16/05/2024	14:14:13,437	21		46,715
			21	46,715
			21	46,715
16/05/2024	14:14:08,461	40		47,00
			40	47,00
			40	47,00
16/05/2024	14:14:04,021	100		47,01
			100	47,01
			100	47,01
16/05/2024	14:13:11,594	7		47,015
			7	47,015
			7	47,015
16/05/2024	14:12:48,898	50		47,015
			50	47,015
			50	47,015
16/05/2024	13:59:00,200	45		47,035
			45	47,035
			45	47,035
16/05/2024	13:57:56,076	2		47,035
			2	47,035
			2	47,035
16/05/2024	13:56:04,207	2		47,195
			2	47,195
			2	47,195
16/05/2024	13:43:56,716	135		47,115
			135	47,115
			135	47,115
16/05/2024	13:40:54,194	4		47,11
			4	47,11
			4	47,11
16/05/2024	13:40:28,868	100		46,95
			100	46,95
			100	46,95
16/05/2024	13:39:19,850	20		47,00
			20	47,00
			20	47,00
16/05/2024	13:29:46,513	200		47,11
			200	47,11
			200	47,11
16/05/2024	13:29:31,553	100		47,055
			100	47,055
			100	47,055
16/05/2024	13:25:34,803	25		47,00
			25	47,00
			25	47,00
16/05/2024	13:22:20,899	35		47,03
			35	47,03
			35	47,03
16/05/2024	13:16:07,020	110		47,125
			110	47,125
			110	47,125
16/05/2024	13:15:15,281	41		47,165
			41	47,165
			41	47,165
16/05/2024	13:13:54,955	126		47,035
			126	47,035
			100	47,035
			26	47,035
16/05/2024	13:13:41,328	12		47,235
			12	47,235
			12	47,235
16/05/2024	13:13:07,351	100		47,155
			100	47,155
			100	47,155
16/05/2024	13:13:02,714	25		47,155
			25	47,155
			25	47,155
16/05/2024	13:11:47,500	100		47,13
			100	47,13
			100	47,13
16/05/2024	13:09:13,070	28		47,005
			28	47,005
			28	47,005
16/05/2024	13:09:00,487	200		47,005
			200	47,005
			200	47,005
16/05/2024	13:02:48,668	100		47,47
			100	47,47
			100	47,47
16/05/2024	13:02:09,238	522		47,50
			322	47,50
			522	47,50
			200	47,50
16/05/2024	13:02:03,379	80		47,50
			50	47,50
			80	47,50
			30	47,50
16/05/2024	13:02:03,373	42		47,50
			42	47,50
			42	47,50
16/05/2024	12:59:14,902	12		47,615
			12	47,615
			12	47,615
16/05/2024	12:59:02,633	25		47,505
			25	47,505
			25	47,505
16/05/2024	12:56:16,840	100		47,505
			100	47,505
			100	47,505
16/05/2024	12:51:50,606	100		47,64
			100	47,64
			100	47,64
16/05/2024	12:49:16,335	170		47,505
			100	47,505
			70	47,505
			170	47,505
16/05/2024	12:44:18,801	21		47,71
			21	47,71
			21	47,71
16/05/2024	12:41:58,536	50		47,645
			50	47,645
			50	47,645
16/05/2024	12:39:05,332	41		47,515
			41	47,515
			41	47,515
16/05/2024	12:38:32,449	7		47,51
			7	47,51
			7	47,51
16/05/2024	12:32:05,777	45		47,51
			40	47,51
			5	47,51
			45	47,51
16/05/2024	12:31:02,105	26		47,51
			26	47,51
			26	47,51
16/05/2024	12:27:50,211	4		47,505
			4	47,505
			4	47,505
16/05/2024	12:27:45,077	900		47,55
			900	47,55
			900	47,55
16/05/2024	12:26:41,620	2		47,745
			2	47,745
			2	47,745
16/05/2024	12:26:15,916	500		47,52
			490	47,52
			10	47,52
			500	47,52
16/05/2024	12:26:09,040	200		47,605
			200	47,605
			200	47,605
16/05/2024	12:26:03,977	300		47,605
			100	47,605
			200	47,605
			300	47,605
16/05/2024	12:26:03,864	50		47,605
			50	47,605
			50	47,605
16/05/2024	12:24:26,245	118		47,635
			18	47,635
			100	47,635
			118	47,635
16/05/2024	12:24:21,380	212		47,635
			12	47,635
			200	47,635
			212	47,635
16/05/2024	12:23:28,221	200		47,74
			200	47,74
			200	47,74
16/05/2024	12:14:09,851	120		47,85
			120	47,85
			20	47,85
			100	47,85
16/05/2024	11:54:17,078	13		47,735
			13	47,735
			13	47,735
16/05/2024	11:48:35,416	100		47,82
			100	47,82
			100	47,82
16/05/2024	11:47:31,034	200		47,895
			200	47,895
			200	47,895
16/05/2024	11:47:12,485	112		47,785
			112	47,785
			112	47,785
16/05/2024	11:42:05,790	80		47,725
			80	47,725
			80	47,725
16/05/2024	11:37:58,405	100		47,725
			100	47,725
			100	47,725
16/05/2024	11:35:47,070	50		47,725
			50	47,725
			50	47,725
16/05/2024	11:35:46,362	200		47,725
			200	47,725
			200	47,725
16/05/2024	11:35:45,922	200		47,725
			200	47,725
			200	47,725
16/05/2024	11:35:40,891	200		47,725
			200	47,725
			200	47,725
16/05/2024	11:29:00,702	300		47,83
			60	47,83
			300	47,83
			240	47,83
16/05/2024	11:27:18,635	15		47,84
			15	47,84
			15	47,84
16/05/2024	11:26:55,059	5		47,84
			5	47,84
			5	47,84
16/05/2024	11:19:25,367	30		47,845
			30	47,845
			30	47,845
16/05/2024	11:13:36,542	100		47,85
			100	47,85
			100	47,85
16/05/2024	11:13:09,348	100		47,725
			100	47,725
			100	47,725
16/05/2024	11:10:44,988	100		47,725
			100	47,725
			100	47,725
16/05/2024	11:07:50,267	50		47,725
			50	47,725
			50	47,725
16/05/2024	11:03:39,094	32		47,715
			32	47,715
			32	47,715
16/05/2024	11:03:22,092	100		47,715
			100	47,715
			100	47,715
16/05/2024	11:01:42,950	4		47,715
			4	47,715
			4	47,715
16/05/2024	11:00:07,828	15		47,715
			15	47,715
			15	47,715
16/05/2024	10:58:59,630	5		47,715
			5	47,715
			5	47,715
16/05/2024	10:57:46,975	46		47,815
			46	47,815
			46	47,815
16/05/2024	10:55:04,294	50		47,915
			50	47,915
			50	47,915
16/05/2024	10:54:52,022	10		47,915
			10	47,915
			10	47,915
16/05/2024	10:49:53,479	2		47,915
			2	47,915
			2	47,915
16/05/2024	10:49:52,391	10		47,915
			10	47,915
			10	47,915
16/05/2024	10:49:47,492	200		47,915
			200	47,915
			200	47,915
16/05/2024	10:45:27,637	4		47,835
			4	47,835
			4	47,835
16/05/2024	10:45:07,000	4		47,835
			4	47,835
			4	47,835
16/05/2024	10:43:58,188	150		47,915
			150	47,915
			150	47,915
16/05/2024	10:40:38,375	60		47,84
			60	47,84
			60	47,84
16/05/2024	10:37:59,857	200		47,83
			200	47,83
			200	47,83
16/05/2024	10:37:36,922	4		47,915
			4	47,915
			4	47,915
16/05/2024	10:30:36,065	40		47,945
			40	47,945
			40	47,945
16/05/2024	10:29:58,830	11		47,895
			11	47,895
			11	47,895
16/05/2024	10:24:30,074	3		47,87
			3	47,87
			3	47,87
16/05/2024	10:21:34,893	12		47,87
			12	47,87
			12	47,87
16/05/2024	10:20:20,639	150		47,91
			150	47,91
			150	47,91
16/05/2024	10:20:17,961	100		47,945
			20	47,945
			60	47,945
			20	47,945
			100	47,945
16/05/2024	10:20:11,824	80		47,945
			80	47,945
			80	47,945
16/05/2024	10:17:41,973	1 100		47,825
			1 100	47,825
			1 100	47,825
16/05/2024	10:17:32,278	800		47,82
			800	47,82
			800	47,82
16/05/2024	10:12:37,196	13		47,815
			13	47,815
			13	47,815
16/05/2024	10:11:13,505	30		47,90
			30	47,90
			30	47,90
16/05/2024	10:07:37,646	180		47,90
			180	47,90
			180	47,90
16/05/2024	10:05:28,674	50		47,85
			50	47,85
			50	47,85
16/05/2024	10:05:15,521	189		47,845
			189	47,845
			189	47,845
16/05/2024	10:04:13,387	20		47,895
			20	47,895
			20	47,895
16/05/2024	10:04:05,460	200		47,845
			200	47,845
			200	47,845
16/05/2024	10:01:36,273	800		47,845
			800	47,845
			700	47,845
			50	47,845
			50	47,845
16/05/2024	10:00:03,065	390		47,76
			390	47,76
			390	47,76
16/05/2024	10:00:02,598	590		47,76
			590	47,76
			590	47,76
16/05/2024	09:59:21,391	452		47,705
			452	47,705
			452	47,705
16/05/2024	09:57:37,205	100		47,795
			100	47,795
			100	47,795
16/05/2024	09:57:07,036	50		47,705
			50	47,705
			50	47,705
16/05/2024	09:55:06,993	9		47,795
			9	47,795
			9	47,795
16/05/2024	09:54:39,649	45		47,70
			45	47,70
			45	47,70
16/05/2024	09:53:51,655	2		47,775
			2	47,775
			2	47,775
16/05/2024	09:53:42,434	100		47,69
			100	47,69
			100	47,69
16/05/2024	09:50:21,916	200		47,775
			200	47,775
			200	47,775
16/05/2024	09:49:04,244	100		47,705
			100	47,705
			100	47,705
16/05/2024	09:47:27,337	20		47,82
			20	47,82
			20	47,82
16/05/2024	09:42:26,311	20		47,825
			20	47,825
			20	47,825
16/05/2024	09:41:50,303	2		47,705
			2	47,705
			2	47,705
16/05/2024	09:40:54,356	50		47,705
			50	47,705
			50	47,705
16/05/2024	09:40:49,470	25		47,825
			25	47,825
			25	47,825
16/05/2024	09:39:59,459	31		47,825
			31	47,825
			31	47,825
16/05/2024	09:32:17,779	13		47,825
			13	47,825
			13	47,825
16/05/2024	09:31:51,884	30		47,825
			30	47,825
			30	47,825
16/05/2024	09:30:20,437	2		47,71
			2	47,71
			2	47,71
16/05/2024	09:28:01,734	100		47,71
			100	47,71
			100	47,71
16/05/2024	09:26:56,789	400		47,75
			400	47,75
			400	47,75
16/05/2024	09:23:43,210	22		47,76
			22	47,76
			22	47,76
16/05/2024	09:23:32,775	118		47,75
			57	47,75
			118	47,75
			61	47,75
16/05/2024	09:23:31,781	100		47,75
			100	47,75
			100	47,75
16/05/2024	09:20:41,915	16		47,81
			16	47,81
			16	47,81
16/05/2024	09:19:47,711	25		47,80
			25	47,80
			25	47,80
16/05/2024	09:19:10,173	100		47,81
			100	47,81
			100	47,81
16/05/2024	09:19:01,081	200		47,815
			200	47,815
			200	47,815
16/05/2024	09:18:52,692	200		47,815
			200	47,815
			200	47,815
16/05/2024	09:15:12,015	99		47,885
			99	47,885
			99	47,885
16/05/2024	09:13:41,082	6		47,945
			6	47,945
			6	47,945
16/05/2024	09:13:00,165	200		47,945
			200	47,945
			200	47,945
16/05/2024	09:12:53,017	40		47,815
			40	47,815
			40	47,815
16/05/2024	09:07:39,917	6		47,955
			6	47,955
			6	47,955
16/05/2024	09:04:06,789	100		47,955
			100	47,955
			100	47,955
16/05/2024	09:01:07,183	450		47,80
			450	47,80
			450	47,80
16/05/2024	08:58:29,190	220		47,955
			220	47,955
			220	47,955
16/05/2024	08:56:17,936	30		47,955
			30	47,955
			30	47,955
16/05/2024	08:54:17,082	50		47,80
			50	47,80
			50	47,80
16/05/2024	08:52:57,365	730		47,90
			130	47,90
			382	47,90
			73	47,90
			45	47,90
			730	47,90
			100	47,90
16/05/2024	08:52:48,840	270		47,815
			270	47,815
			200	47,815
			70	47,815
16/05/2024	08:51:44,331	40		47,815
			40	47,815
			40	47,815
16/05/2024	08:51:43,571	200		47,69
			200	47,69
			200	47,69
16/05/2024	08:50:41,319	30		47,705
			30	47,705
			30	47,705
16/05/2024	08:49:31,278	20		47,705
			20	47,705
			20	47,705
16/05/2024	08:49:11,725	50		47,845
			50	47,845
			50	47,845
16/05/2024	08:44:51,112	178		47,705
			178	47,705
			178	47,705
16/05/2024	08:43:25,724	50		47,705
			50	47,705
			50	47,705
16/05/2024	08:41:38,710	50		47,705
			50	47,705
			50	47,705
16/05/2024	08:41:02,458	10		47,845
			10	47,845
			10	47,845
16/05/2024	08:38:53,462	50		47,82
			50	47,82
			50	47,82
16/05/2024	08:38:44,301	120		47,815
			120	47,815
			120	47,815
16/05/2024	08:38:02,509	20		47,735
			20	47,735
			20	47,735
16/05/2024	08:36:54,835	20		47,845
			20	47,845
			20	47,845
16/05/2024	08:31:47,892	31		47,875
			31	47,875
			31	47,875
16/05/2024	08:30:53,996	46		47,875
			46	47,875
			46	47,875
16/05/2024	08:27:04,663	5		47,735
			5	47,735
			5	47,735
16/05/2024	08:23:10,432	100		47,735
			100	47,735
			100	47,735
16/05/2024	08:22:02,603	100		47,875
			100	47,875
			100	47,875
16/05/2024	08:20:46,540	100		47,715
			100	47,715
			100	47,715
16/05/2024	08:20:38,001	34		47,715
			34	47,715
			34	47,715
16/05/2024	08:18:45,850	70		47,715
			70	47,715
			70	47,715
16/05/2024	08:18:09,994	80		47,875
			80	47,875
			80	47,875
16/05/2024	08:16:24,114	30		47,895
			30	47,895
			30	47,895
16/05/2024	08:15:04,475	100		47,895
			100	47,895
			100	47,895
16/05/2024	08:14:19,829	220		47,80
			100	47,80
			120	47,80
			220	47,80

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

Gamestop Corp. Class A Achat: 24,93 / Vente: 25,235
Volume: 569 547
-29,90%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/05/2024 @ 22:00:00

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