Applied Materials Inc.
- Informations
- Dernièr
- Négocier des titres
115
89
197,54
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
16/05/2024 | 21:58:54,505 | 5 | 197,54 | |
5 | 197,54 | |||
5 | 197,54 | |||
16/05/2024 | 21:58:20,025 | 2 | 196,88 | |
2 | 196,88 | |||
2 | 196,88 | |||
16/05/2024 | 21:55:13,829 | 50 | 196,84 | |
50 | 196,84 | |||
50 | 196,84 | |||
16/05/2024 | 21:53:42,446 | 10 | 197,78 | |
10 | 197,78 | |||
10 | 197,78 | |||
16/05/2024 | 21:50:11,377 | 26 | 197,78 | |
26 | 197,78 | |||
26 | 197,78 | |||
16/05/2024 | 21:49:21,905 | 40 | 197,68 | |
40 | 197,68 | |||
40 | 197,68 | |||
16/05/2024 | 21:44:59,488 | 1 | 197,74 | |
1 | 197,74 | |||
1 | 197,74 | |||
16/05/2024 | 21:44:24,793 | 50 | 197,70 | |
50 | 197,70 | |||
50 | 197,70 | |||
16/05/2024 | 21:43:59,277 | 50 | 197,68 | |
50 | 197,68 | |||
50 | 197,68 | |||
16/05/2024 | 21:15:32,737 | 7 | 198,92 | |
7 | 198,92 | |||
7 | 198,92 | |||
16/05/2024 | 20:48:02,078 | 22 | 198,88 | |
22 | 198,88 | |||
22 | 198,88 | |||
16/05/2024 | 20:45:14,284 | 16 | 199,00 | |
16 | 199,00 | |||
16 | 199,00 | |||
16/05/2024 | 20:36:16,222 | 95 | 198,92 | |
95 | 198,92 | |||
95 | 198,92 | |||
16/05/2024 | 20:34:37,792 | 185 | 198,64 | |
185 | 198,64 | |||
185 | 198,64 | |||
16/05/2024 | 20:34:10,345 | 100 | 198,66 | |
100 | 198,66 | |||
100 | 198,66 | |||
16/05/2024 | 20:34:09,101 | 100 | 198,66 | |
100 | 198,66 | |||
100 | 198,66 | |||
16/05/2024 | 20:34:07,756 | 100 | 198,66 | |
100 | 198,66 | |||
100 | 198,66 | |||
16/05/2024 | 20:22:46,311 | 5 | 198,14 | |
5 | 198,14 | |||
5 | 198,14 | |||
16/05/2024 | 20:14:39,650 | 105 | 198,80 | |
105 | 198,80 | |||
105 | 198,80 | |||
16/05/2024 | 19:48:26,688 | 20 | 199,00 | |
20 | 199,00 | |||
20 | 199,00 | |||
16/05/2024 | 19:21:03,085 | 7 | 199,66 | |
7 | 199,66 | |||
7 | 199,66 | |||
16/05/2024 | 19:07:31,630 | 10 | 199,62 | |
10 | 199,62 | |||
10 | 199,62 | |||
16/05/2024 | 18:56:23,541 | 5 | 198,98 | |
5 | 198,98 | |||
5 | 198,98 | |||
16/05/2024 | 18:27:47,647 | 7 | 198,76 | |
7 | 198,76 | |||
7 | 198,76 | |||
16/05/2024 | 18:27:47,574 | 50 | 198,76 | |
42 | 198,76 | |||
8 | 198,76 | |||
50 | 198,76 | |||
16/05/2024 | 18:26:34,870 | 10 | 199,38 | |
10 | 199,38 | |||
10 | 199,38 | |||
16/05/2024 | 17:49:29,469 | 10 | 200,15 | |
10 | 200,15 | |||
10 | 200,15 | |||
16/05/2024 | 16:57:17,588 | 2 | 199,50 | |
2 | 199,50 | |||
2 | 199,50 | |||
16/05/2024 | 16:08:11,988 | 4 | 199,14 | |
4 | 199,14 | |||
4 | 199,14 | |||
16/05/2024 | 16:06:24,761 | 10 | 199,28 | |
10 | 199,28 | |||
10 | 199,28 | |||
16/05/2024 | 16:06:16,173 | 5 | 200,15 | |
5 | 200,15 | |||
5 | 200,15 | |||
16/05/2024 | 15:54:06,245 | 10 | 200,15 | |
10 | 200,15 | |||
10 | 200,15 | |||
16/05/2024 | 15:40:09,712 | 20 | 200,95 | |
20 | 200,95 | |||
20 | 200,95 | |||
16/05/2024 | 15:34:19,926 | 10 | 200,55 | |
10 | 200,55 | |||
10 | 200,55 | |||
16/05/2024 | 14:47:32,148 | 40 | 201,65 | |
40 | 201,65 | |||
22 | 201,65 | |||
18 | 201,65 | |||
16/05/2024 | 14:34:21,122 | 478 | 200,60 | |
478 | 200,60 | |||
277 | 200,60 | |||
101 | 200,60 | |||
100 | 200,60 | |||
16/05/2024 | 14:32:04,413 | 122 | 200,90 | |
22 | 200,90 | |||
100 | 200,90 | |||
122 | 200,90 | |||
16/05/2024 | 14:30:38,990 | 4 | 202,80 | |
4 | 202,80 | |||
4 | 202,80 | |||
16/05/2024 | 14:24:24,122 | 25 | 202,90 | |
5 | 202,90 | |||
20 | 202,90 | |||
25 | 202,90 | |||
16/05/2024 | 14:09:57,305 | 100 | 200,90 | |
20 | 200,90 | |||
100 | 200,90 | |||
80 | 200,90 | |||
16/05/2024 | 13:53:19,483 | 30 | 202,85 | |
30 | 202,85 | |||
30 | 202,85 | |||
16/05/2024 | 13:53:17,228 | 3 | 202,85 | |
3 | 202,85 | |||
3 | 202,85 | |||
16/05/2024 | 13:52:44,938 | 9 | 202,85 | |
9 | 202,85 | |||
9 | 202,85 | |||
16/05/2024 | 13:47:29,355 | 24 | 202,75 | |
24 | 202,75 | |||
24 | 202,75 | |||
16/05/2024 | 13:45:31,540 | 24 | 202,75 | |
24 | 202,75 | |||
24 | 202,75 | |||
16/05/2024 | 13:37:20,367 | 10 | 200,90 | |
10 | 200,90 | |||
10 | 200,90 | |||
16/05/2024 | 13:29:58,685 | 95 | 202,00 | |
95 | 202,00 | |||
95 | 202,00 | |||
16/05/2024 | 13:08:04,321 | 41 | 202,45 | |
41 | 202,45 | |||
21 | 202,45 | |||
20 | 202,45 | |||
16/05/2024 | 13:07:26,770 | 10 | 200,90 | |
10 | 200,90 | |||
10 | 200,90 | |||
16/05/2024 | 13:03:04,324 | 4 | 202,55 | |
4 | 202,55 | |||
4 | 202,55 | |||
16/05/2024 | 12:46:39,661 | 36 | 200,90 | |
36 | 200,90 | |||
5 | 200,90 | |||
31 | 200,90 | |||
16/05/2024 | 12:01:01,002 | 5 | 202,70 | |
5 | 202,70 | |||
5 | 202,70 | |||
16/05/2024 | 11:59:29,898 | 30 | 200,70 | |
30 | 200,70 | |||
30 | 200,70 | |||
16/05/2024 | 11:59:27,034 | 22 | 200,70 | |
22 | 200,70 | |||
22 | 200,70 | |||
16/05/2024 | 11:59:23,736 | 10 | 201,75 | |
10 | 201,75 | |||
10 | 201,75 | |||
16/05/2024 | 11:48:53,856 | 100 | 200,65 | |
20 | 200,65 | |||
100 | 200,65 | |||
80 | 200,65 | |||
16/05/2024 | 11:29:58,207 | 3 | 201,70 | |
3 | 201,70 | |||
3 | 201,70 | |||
16/05/2024 | 11:21:40,047 | 30 | 202,50 | |
30 | 202,50 | |||
30 | 202,50 | |||
16/05/2024 | 11:18:53,296 | 25 | 202,60 | |
25 | 202,60 | |||
25 | 202,60 | |||
16/05/2024 | 10:56:32,759 | 1 | 200,75 | |
1 | 200,75 | |||
1 | 200,75 | |||
16/05/2024 | 10:49:55,950 | 10 | 202,70 | |
10 | 202,70 | |||
10 | 202,70 | |||
16/05/2024 | 10:40:43,057 | 50 | 202,70 | |
25 | 202,70 | |||
25 | 202,70 | |||
50 | 202,70 | |||
16/05/2024 | 10:40:42,905 | 6 | 202,70 | |
6 | 202,70 | |||
6 | 202,70 | |||
16/05/2024 | 10:29:58,577 | 100 | 201,75 | |
100 | 201,75 | |||
100 | 201,75 | |||
16/05/2024 | 10:27:20,755 | 81 | 200,75 | |
81 | 200,75 | |||
81 | 200,75 | |||
16/05/2024 | 10:24:21,778 | 11 | 202,35 | |
11 | 202,35 | |||
11 | 202,35 | |||
16/05/2024 | 10:23:48,670 | 3 | 202,35 | |
3 | 202,35 | |||
3 | 202,35 | |||
16/05/2024 | 10:23:46,234 | 75 | 202,35 | |
75 | 202,35 | |||
75 | 202,35 | |||
16/05/2024 | 10:22:29,557 | 364 | 202,00 | |
50 | 202,00 | |||
262 | 202,00 | |||
5 | 202,00 | |||
47 | 202,00 | |||
364 | 202,00 | |||
16/05/2024 | 10:21:43,745 | 116 | 201,50 | |
116 | 201,50 | |||
100 | 201,50 | |||
16 | 201,50 | |||
16/05/2024 | 10:11:29,137 | 5 | 201,50 | |
5 | 201,50 | |||
5 | 201,50 | |||
16/05/2024 | 09:55:29,899 | 9 | 201,25 | |
9 | 201,25 | |||
9 | 201,25 | |||
16/05/2024 | 09:36:42,491 | 5 | 201,30 | |
5 | 201,30 | |||
5 | 201,30 | |||
16/05/2024 | 09:30:20,063 | 2 | 199,32 | |
2 | 199,32 | |||
2 | 199,32 | |||
16/05/2024 | 09:02:54,096 | 25 | 201,20 | |
25 | 201,20 | |||
25 | 201,20 | |||
16/05/2024 | 09:00:19,812 | 10 | 201,15 | |
10 | 201,15 | |||
10 | 201,15 | |||
16/05/2024 | 08:55:20,447 | 50 | 201,20 | |
50 | 201,20 | |||
50 | 201,20 | |||
16/05/2024 | 08:47:13,536 | 15 | 200,95 | |
15 | 200,95 | |||
15 | 200,95 | |||
16/05/2024 | 08:23:52,910 | 15 | 200,95 | |
15 | 200,95 | |||
15 | 200,95 | |||
16/05/2024 | 08:22:57,654 | 5 | 200,95 | |
5 | 200,95 | |||
5 | 200,95 | |||
16/05/2024 | 08:15:47,805 | 25 | 199,40 | |
25 | 199,40 | |||
25 | 199,40 | |||
16/05/2024 | 08:15:43,071 | 25 | 199,40 | |
25 | 199,40 | |||
25 | 199,40 | |||
16/05/2024 | 08:15:34,226 | 25 | 199,32 | |
25 | 199,32 | |||
25 | 199,32 | |||
16/05/2024 | 08:15:27,375 | 6 | 199,30 | |
6 | 199,30 | |||
6 | 199,30 | |||
16/05/2024 | 08:15:19,682 | 25 | 199,30 | |
25 | 199,30 | |||
6 | 199,30 | |||
19 | 199,30 | |||
16/05/2024 | 08:15:04,783 | 126 | 199,24 | |
126 | 199,24 | |||
25 | 199,24 | |||
101 | 199,24 | |||
16/05/2024 | 08:00:53,103 | 198 | 200,00 | |
90 | 200,00 | |||
5 | 200,00 | |||
1 | 200,00 | |||
12 | 200,00 | |||
40 | 200,00 | |||
198 | 200,00 | |||
50 | 200,00 | |||
16/05/2024 | 08:00:09,353 | 89 | 199,98 | |
50 | 199,98 | |||
89 | 199,98 | |||
39 | 199,98 | |||
16/05/2024 | 08:00:09,191 | 105 | 199,98 | |
79 | 199,98 | |||
25 | 199,98 | |||
1 | 199,98 | |||
100 | 199,98 | |||
5 | 199,98 |
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:
16/05/2024 @ 22:00:00
dernière actualisation:
16/05/2024 @ 22:00:00