Yahoo Finance Transaction in Own Shares
DUBLIN, April 19, 2024--(BUSINESS WIRE)--
19th April 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 18th April 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH’s broker Barclays Capital. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
78,901 | $77.2459 | $78.54 | $76.27 | See attached schedule |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH’s broker as part of the Programme announced on 29th February 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 687,091,705 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,195,225 of its ordinary shares in treasury, which represents 5.656 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK’s Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 18th April 2024 by Barclays Capital on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: | CRH plc | |||||||
LEI | 549300MIDJNNTH068E74 | |||||||
ISIN: | IE0001827041 | |||||||
US Broker name: | Barclays Capital Inc | |||||||
US Broker code (CRD#): | 0229 | |||||||
Time Zone: | EST | |||||||
Currency | USD | |||||||
Date of Transactions: | 18th April 2024 | |||||||
Aggregated Information | ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||||
See attached schedule | USD | 78,901 | $77.2459 | |||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 78.37 | 09:30:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000100001 |
5 | 78.49 | 09:31:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000200002 |
95 | 78.49 | 09:31:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000300003 |
100 | 78.46 | 09:31:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000400004 |
100 | 78.45 | 09:32:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000500005 |
100 | 78.49 | 09:32:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000600006 |
100 | 78.54 | 09:33:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000700007 |
100 | 78.48 | 09:33:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000800008 |
100 | 78.44 | 09:34:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360000900009 |
100 | 78.35 | 09:34:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001000010 |
48 | 78.3 | 09:35:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001100011 |
52 | 78.31 | 09:35:06 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001200012 |
100 | 78.32 | 09:35:41 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001300013 |
100 | 78.21 | 09:36:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001400014 |
100 | 78.16 | 09:36:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001500015 |
100 | 78.14 | 09:37:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001600016 |
100 | 78.08 | 09:38:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001700017 |
100 | 78.13 | 09:38:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001800018 |
100 | 78.11 | 09:39:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360001900019 |
100 | 78.11 | 09:39:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002000020 |
100 | 78.12 | 09:40:41 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002100021 |
100 | 78.19 | 09:41:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002200022 |
100 | 78.13 | 09:42:31 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002300023 |
100 | 78.09 | 09:43:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002400024 |
100 | 78.08 | 09:44:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002500025 |
40 | 78.11 | 09:45:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002600026 |
60 | 78.11 | 09:45:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002700027 |
100 | 78.12 | 09:46:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002800028 |
100 | 78.29 | 09:47:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360002900029 |
100 | 78.29 | 09:47:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003000030 |
100 | 78.31 | 09:48:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003100031 |
100 | 78.31 | 09:49:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003200032 |
100 | 78.42 | 09:50:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003300033 |
100 | 78.44 | 09:51:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003400034 |
100 | 78.32 | 09:52:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003500035 |
100 | 78.24 | 09:53:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003600036 |
100 | 78.27 | 09:54:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003700037 |
100 | 78.34 | 09:55:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003800038 |
100 | 78.35 | 09:56:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360003900039 |
100 | 78.32 | 09:57:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004000040 |
100 | 78.34 | 09:58:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004100041 |
100 | 78.39 | 09:59:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004200042 |
100 | 78.34 | 10:00:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004300043 |
100 | 78.26 | 10:01:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004400044 |
100 | 78.29 | 10:02:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004500045 |
100 | 78.31 | 10:02:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004600046 |
100 | 78.26 | 10:03:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004700047 |
100 | 78.22 | 10:04:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004800048 |
100 | 78.21 | 10:05:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360004900049 |
100 | 78.27 | 10:06:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005000050 |
100 | 78.18 | 10:07:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005100051 |
100 | 78.18 | 10:08:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005200052 |
100 | 78.19 | 10:09:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005300053 |
100 | 78.27 | 10:10:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005400054 |
100 | 78.28 | 10:11:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005500055 |
100 | 78.34 | 10:12:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005600056 |
100 | 78.34 | 10:13:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005700057 |
100 | 78.42 | 10:14:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005800058 |
100 | 78.41 | 10:15:06 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360005900059 |
100 | 78.41 | 10:16:06 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006000060 |
100 | 78.39 | 10:17:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006100061 |
100 | 78.43 | 10:18:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006200062 |
100 | 78.36 | 10:19:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006300063 |
100 | 78.36 | 10:20:16 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006400064 |
100 | 78.4 | 10:21:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006500065 |
100 | 78.39 | 10:22:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006600066 |
100 | 78.4 | 10:23:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006700067 |
100 | 78.39 | 10:24:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006800068 |
100 | 78.4 | 10:25:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360006900069 |
100 | 78.41 | 10:27:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007000070 |
100 | 78.48 | 10:28:06 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007100071 |
100 | 78.52 | 10:29:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007200072 |
100 | 78.54 | 10:30:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007300073 |
100 | 78.51 | 10:31:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007400074 |
100 | 78.465 | 10:32:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007500075 |
100 | 78.46 | 10:33:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007600076 |
100 | 78.44 | 10:34:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007700077 |
2 | 78.36 | 10:35:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007800078 |
98 | 78.37 | 10:35:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360007900079 |
100 | 78.39 | 10:36:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008000080 |
1 | 78.37 | 10:38:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008100081 |
99 | 78.39 | 10:38:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008200082 |
50 | 78.36 | 10:38:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008300083 |
50 | 78.36 | 10:38:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008400084 |
100 | 78.24 | 10:40:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008500085 |
100 | 78.2 | 10:41:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008600086 |
100 | 78.21 | 10:42:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008700087 |
100 | 78.28 | 10:43:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008800088 |
100 | 78.26 | 10:44:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360008900089 |
100 | 78.26 | 10:45:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009000090 |
94 | 78.23 | 10:47:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009100091 |
6 | 78.23 | 10:47:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009200092 |
100 | 78.16 | 10:48:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009300093 |
100 | 78.18 | 10:49:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009400094 |
100 | 78.19 | 10:50:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009500095 |
100 | 78.24 | 10:51:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009600096 |
100 | 78.21 | 10:52:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009700097 |
100 | 78.17 | 10:53:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009800098 |
100 | 78.11 | 10:55:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360009900099 |
100 | 78.19 | 10:56:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010000100 |
100 | 78.18 | 10:57:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010100101 |
100 | 78.135 | 10:58:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010200102 |
100 | 78.11 | 10:59:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010300103 |
100 | 78.16 | 11:00:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010400104 |
100 | 78.14 | 11:02:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010500105 |
100 | 78.15 | 11:03:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010600106 |
100 | 78.14 | 11:04:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010700107 |
76 | 78.1 | 11:05:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010800108 |
24 | 78.1 | 11:05:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360010900109 |
100 | 78.04 | 11:07:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011000110 |
100 | 78.08 | 11:08:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011100111 |
100 | 78.07 | 11:09:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011200112 |
100 | 78.1 | 11:11:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011300113 |
100 | 78.1 | 11:12:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011400114 |
100 | 78.05 | 11:13:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011500115 |
100 | 78.08 | 11:14:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011600116 |
100 | 78.09 | 11:16:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011700117 |
100 | 78.15 | 11:17:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011800118 |
100 | 78.12 | 11:19:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360011900119 |
100 | 78.09 | 11:20:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012000120 |
100 | 78.11 | 11:21:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012100121 |
100 | 78.08 | 11:22:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012200122 |
100 | 78.16 | 11:24:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012300123 |
100 | 78.11 | 11:25:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012400124 |
267 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB2B |
267 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB2C |
266 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB2D |
253 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB2F |
437 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB30 |
110 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB31 |
217 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB32 |
110 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB34 |
150 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB35 |
540 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB36 |
150 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB37 |
540 | 78.09 | 11:26:02 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB39 |
260 | 78.09 | 11:26:03 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB9D |
150 | 78.09 | 11:26:03 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EB9F |
283 | 78.09 | 11:26:04 18/04/2024 | XNYS | PILA1CMAP1426000A600D9DEB0F000000000006EBBD |
100 | 78.1 | 11:26:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012500125 |
100 | 78.19 | 11:28:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012600126 |
100 | 78.16 | 11:29:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012700127 |
100 | 78.13 | 11:30:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000100001 |
100 | 78.13 | 11:31:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012800128 |
100 | 78.13 | 11:31:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000200002 |
100 | 78.11 | 11:32:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360012900129 |
100 | 78.11 | 11:32:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000300003 |
100 | 78.1 | 11:33:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000400004 |
100 | 78.11 | 11:33:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013000130 |
100 | 77.97 | 11:34:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000500005 |
100 | 77.99 | 11:34:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013100131 |
100 | 77.98 | 11:35:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000600006 |
100 | 77.97 | 11:36:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013200132 |
100 | 77.95 | 11:36:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000700007 |
100 | 78.02 | 11:37:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013300133 |
100 | 78.02 | 11:37:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000800008 |
100 | 77.96 | 11:38:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013400134 |
100 | 77.96 | 11:38:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310000900009 |
100 | 77.88 | 11:40:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013500135 |
100 | 77.87 | 11:40:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001000010 |
12 | 77.93 | 11:41:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013600136 |
88 | 77.93 | 11:41:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013700137 |
100 | 77.9 | 11:42:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001100011 |
100 | 77.88 | 11:43:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013800138 |
100 | 77.83 | 11:44:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360013900139 |
100 | 77.83 | 11:44:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001200012 |
100 | 77.79 | 11:46:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014000140 |
100 | 77.79 | 11:46:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001300013 |
100 | 77.74 | 11:47:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014100141 |
100 | 77.73 | 11:48:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001400014 |
2 | 77.75 | 11:49:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014200142 |
98 | 77.75 | 11:49:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014300143 |
71 | 77.7 | 11:49:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001500015 |
29 | 77.72 | 11:50:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001600016 |
100 | 77.72 | 11:50:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000100001 |
27 | 77.72 | 11:50:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014400144 |
73 | 77.72 | 11:50:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014500145 |
100 | 77.75 | 11:51:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000200002 |
100 | 77.76 | 11:51:41 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001700017 |
100 | 77.74 | 11:51:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014600146 |
100 | 77.69 | 11:52:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000300003 |
100 | 77.68 | 11:53:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014700147 |
100 | 77.68 | 11:53:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001800018 |
100 | 77.68 | 11:53:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000400004 |
100 | 77.6 | 11:54:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014800148 |
100 | 77.63 | 11:55:06 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000500005 |
30 | 77.63 | 11:55:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310001900019 |
70 | 77.63 | 11:55:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002000020 |
100 | 77.64 | 11:56:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000600006 |
100 | 77.68 | 11:56:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360014900149 |
100 | 77.75 | 11:57:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002100021 |
100 | 77.75 | 11:57:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000700007 |
100 | 77.74 | 11:57:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015000150 |
100 | 77.75 | 11:58:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000800008 |
100 | 77.76 | 11:59:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002200022 |
100 | 77.77 | 11:59:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015100151 |
100 | 77.78 | 12:00:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015200152 |
100 | 77.77 | 12:00:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002300023 |
100 | 77.76 | 12:02:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015300153 |
100 | 77.77 | 12:02:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002400024 |
100 | 77.76 | 12:03:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015400154 |
100 | 77.75 | 12:03:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420000900009 |
100 | 77.75 | 12:03:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001000010 |
100 | 77.74 | 12:03:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001100011 |
100 | 77.69 | 12:04:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002500025 |
100 | 77.69 | 12:04:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001200012 |
50 | 77.68 | 12:05:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015500155 |
50 | 77.68 | 12:05:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015600156 |
100 | 77.61 | 12:06:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001300013 |
100 | 77.59 | 12:06:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002600026 |
100 | 77.58 | 12:06:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015700157 |
100 | 77.46 | 12:07:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001400014 |
100 | 77.46 | 12:08:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015800158 |
100 | 77.46 | 12:08:16 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002700027 |
100 | 77.42 | 12:09:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360015900159 |
100 | 77.42 | 12:09:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001500015 |
100 | 77.41 | 12:10:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002800028 |
100 | 77.5 | 12:11:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016000160 |
1 | 77.5 | 12:11:31 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001600016 |
99 | 77.5 | 12:11:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001700017 |
100 | 77.5 | 12:12:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310002900029 |
100 | 77.44 | 12:12:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016100161 |
100 | 77.45 | 12:13:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001800018 |
100 | 77.53 | 12:14:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016200162 |
100 | 77.53 | 12:14:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003000030 |
100 | 77.48 | 12:15:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420001900019 |
100 | 77.54 | 12:15:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016300163 |
100 | 77.54 | 12:15:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003100031 |
100 | 77.54 | 12:16:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002000020 |
100 | 77.52 | 12:17:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016400164 |
100 | 77.53 | 12:17:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003200032 |
100 | 77.54 | 12:19:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016500165 |
100 | 77.54 | 12:19:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002100021 |
100 | 77.55 | 12:19:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003300033 |
100 | 77.55 | 12:20:16 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002200022 |
73 | 77.62 | 12:20:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016600166 |
27 | 77.62 | 12:20:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016700167 |
100 | 77.63 | 12:21:41 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003400034 |
100 | 77.61 | 12:21:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016800168 |
100 | 77.61 | 12:21:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002300023 |
100 | 77.565 | 12:23:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360016900169 |
100 | 77.58 | 12:23:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003500035 |
100 | 77.565 | 12:23:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002400024 |
100 | 77.54 | 12:24:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360017000170 |
100 | 77.52 | 12:25:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003600036 |
100 | 77.52 | 12:25:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002500025 |
100 | 77.55 | 12:26:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360017100171 |
10 | 77.51 | 12:27:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002600026 |
100 | 77.52 | 12:27:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003700037 |
90 | 77.52 | 12:27:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002700027 |
100 | 77.52 | 12:28:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360017200172 |
100 | 77.51 | 12:28:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002800028 |
79 | 77.5 | 12:29:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003800038 |
1 | 77.53 | 12:29:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310003900039 |
100 | 77.58 | 12:30:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360017300173 |
20 | 77.58 | 12:30:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310004000040 |
100 | 77.57 | 12:31:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360017400174 |
100 | 77.57 | 12:31:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310004100041 |
100 | 77.57 | 12:31:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420002900029 |
100 | 77.51 | 12:32:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360017500175 |
100 | 77.51 | 12:32:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420003000030 |
100 | 77.52 | 12:32:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310004200042 |
100 | 77.51 | 12:34:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360017600176 |
100 | 77.51 | 12:34:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420003100031 |
100 | 77.37 | 12:34:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313278310004300043 |
100 | 77.32 | 12:35:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313181360017700177 |
100 | 77.315 | 12:36:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313279420003200032 |
100 | 77.37 | 12:38:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000100001 |
100 | 77.35 | 12:38:16 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000200002 |
39 | 77.35 | 12:38:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000300003 |
61 | 77.35 | 12:38:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000400004 |
100 | 77.34 | 12:39:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000500005 |
5 | 77.36 | 12:39:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000600006 |
95 | 77.38 | 12:39:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000700007 |
100 | 77.38 | 12:39:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000800008 |
100 | 77.37 | 12:39:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520000900009 |
100 | 77.34 | 12:40:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001000010 |
100 | 77.33 | 12:40:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001100011 |
100 | 77.32 | 12:40:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001200012 |
100 | 77.3 | 12:41:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001300013 |
100 | 77.3 | 12:41:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001400014 |
100 | 77.29 | 12:41:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001500015 |
100 | 77.26 | 12:42:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001600016 |
100 | 77.24 | 12:42:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001700017 |
100 | 77.2 | 12:42:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001800018 |
100 | 77.24 | 12:43:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520001900019 |
100 | 77.24 | 12:43:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002000020 |
100 | 77.21 | 12:43:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002100021 |
100 | 77.2 | 12:44:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002200022 |
100 | 77.2 | 12:44:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002300023 |
100 | 77.2 | 12:44:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002400024 |
61 | 77.2 | 12:45:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002500025 |
39 | 77.2 | 12:45:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002600026 |
100 | 77.17 | 12:45:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002700027 |
100 | 77.17 | 12:45:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002800028 |
100 | 77.15 | 12:45:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520002900029 |
100 | 77.18 | 12:46:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003000030 |
100 | 77.17 | 12:46:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003100031 |
100 | 77.13 | 12:47:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003200032 |
100 | 77.1 | 12:47:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003300033 |
100 | 77.1 | 12:48:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003400034 |
100 | 77.09 | 12:48:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003500035 |
100 | 77.22 | 12:49:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003600036 |
100 | 77.24 | 12:49:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003700037 |
100 | 77.23 | 12:50:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003800038 |
100 | 77.19 | 12:50:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520003900039 |
100 | 77.18 | 12:50:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004000040 |
100 | 77.26 | 12:51:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004100041 |
100 | 77.18 | 12:52:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004200042 |
100 | 77.21 | 12:52:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004300043 |
100 | 77.21 | 12:53:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004400044 |
100 | 77.21 | 12:53:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004500045 |
55 | 77.21 | 12:53:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004600046 |
45 | 77.21 | 12:53:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004700047 |
100 | 77.15 | 12:54:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004800048 |
100 | 77.14 | 12:54:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520004900049 |
100 | 77.14 | 12:55:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005000050 |
100 | 77.14 | 12:56:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005100051 |
100 | 77.15 | 12:56:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005200052 |
100 | 77.08 | 12:56:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005300053 |
100 | 77.13 | 12:57:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005400054 |
100 | 77.09 | 12:57:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005500055 |
100 | 77.09 | 12:58:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005600056 |
100 | 77.1 | 12:58:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005700057 |
100 | 77.09 | 12:59:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005800058 |
100 | 77.07 | 13:00:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520005900059 |
100 | 77.06 | 13:00:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006000060 |
34 | 77.11 | 13:00:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006100061 |
66 | 77.11 | 13:00:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006200062 |
100 | 77.08 | 13:01:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006300063 |
100 | 77.08 | 13:02:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006400064 |
100 | 77.065 | 13:02:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006500065 |
100 | 77.08 | 13:02:31 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006600066 |
100 | 77.08 | 13:03:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006700067 |
100 | 77.07 | 13:03:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006800068 |
100 | 77.07 | 13:03:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520006900069 |
100 | 77.05 | 13:04:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007000070 |
100 | 77.02 | 13:04:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007100071 |
11 | 77 | 13:05:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007200072 |
89 | 77 | 13:05:16 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007300073 |
100 | 76.98 | 13:05:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007400074 |
100 | 77.01 | 13:06:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007500075 |
100 | 77 | 13:06:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007600076 |
100 | 76.98 | 13:07:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007700077 |
100 | 76.96 | 13:07:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007800078 |
100 | 76.97 | 13:08:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520007900079 |
30 | 76.93 | 13:08:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008000080 |
70 | 76.93 | 13:08:31 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008100081 |
100 | 76.91 | 13:08:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008200082 |
50 | 76.94 | 13:09:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008300083 |
50 | 76.94 | 13:09:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008400084 |
100 | 76.94 | 13:09:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008500085 |
100 | 76.95 | 13:10:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008600086 |
100 | 76.93 | 13:10:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008700087 |
100 | 76.81 | 13:11:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008800088 |
100 | 76.82 | 13:11:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520008900089 |
100 | 76.81 | 13:12:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009000090 |
100 | 76.78 | 13:12:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009100091 |
10 | 76.79 | 13:13:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009200092 |
90 | 76.79 | 13:13:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009300093 |
100 | 76.77 | 13:13:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009400094 |
100 | 76.78 | 13:14:41 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009500095 |
100 | 76.81 | 13:15:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009600096 |
100 | 76.8 | 13:15:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009700097 |
100 | 76.79 | 13:15:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009800098 |
100 | 76.79 | 13:16:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520009900099 |
100 | 76.74 | 13:16:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010000100 |
100 | 76.71 | 13:17:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010100101 |
25 | 76.67 | 13:17:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010200102 |
75 | 76.67 | 13:17:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010300103 |
100 | 76.65 | 13:18:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010400104 |
100 | 76.62 | 13:18:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010500105 |
100 | 76.58 | 13:19:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010600106 |
100 | 76.58 | 13:19:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010700107 |
100 | 76.61 | 13:20:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010800108 |
100 | 76.58 | 13:20:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520010900109 |
100 | 76.54 | 13:21:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011000110 |
100 | 76.53 | 13:21:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011100111 |
100 | 76.5 | 13:22:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011200112 |
100 | 76.49 | 13:22:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011300113 |
100 | 76.44 | 13:23:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011400114 |
100 | 76.41 | 13:23:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011500115 |
100 | 76.38 | 13:23:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011600116 |
100 | 76.32 | 13:24:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011700117 |
100 | 76.27 | 13:24:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011800118 |
100 | 76.3 | 13:25:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520011900119 |
100 | 76.36 | 13:25:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012000120 |
100 | 76.34 | 13:26:16 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012100121 |
100 | 76.51 | 13:26:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012200122 |
100 | 76.6 | 13:27:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012300123 |
100 | 76.53 | 13:27:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012400124 |
100 | 76.55 | 13:28:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012500125 |
100 | 76.56 | 13:28:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012600126 |
100 | 76.56 | 13:29:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012700127 |
100 | 76.68 | 13:29:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012800128 |
100 | 76.72 | 13:30:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520012900129 |
100 | 76.76 | 13:30:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013000130 |
100 | 76.75 | 13:30:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013100131 |
100 | 76.74 | 13:31:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013200132 |
100 | 76.75 | 13:31:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013300133 |
100 | 76.73 | 13:32:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013400134 |
100 | 76.74 | 13:32:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013500135 |
100 | 76.74 | 13:33:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013600136 |
100 | 76.71 | 13:33:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013700137 |
100 | 76.76 | 13:34:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013800138 |
100 | 76.75 | 13:34:16 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520013900139 |
100 | 76.72 | 13:34:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014000140 |
100 | 76.7 | 13:35:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014100141 |
100 | 76.71 | 13:35:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014200142 |
100 | 76.68 | 13:36:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014300143 |
100 | 76.68 | 13:36:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014400144 |
100 | 76.72 | 13:37:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014500145 |
100 | 76.66 | 13:37:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014600146 |
100 | 76.67 | 13:38:31 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014700147 |
100 | 76.66 | 13:38:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014800148 |
100 | 76.66 | 13:39:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520014900149 |
100 | 76.66 | 13:39:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015000150 |
100 | 76.62 | 13:39:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015100151 |
100 | 76.67 | 13:40:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015200152 |
100 | 76.68 | 13:40:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015300153 |
100 | 76.62 | 13:41:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015400154 |
100 | 76.61 | 13:41:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015500155 |
100 | 76.59 | 13:42:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015600156 |
100 | 76.58 | 13:42:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015700157 |
100 | 76.61 | 13:43:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015800158 |
100 | 76.63 | 13:43:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520015900159 |
100 | 76.64 | 13:44:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016000160 |
100 | 76.68 | 13:44:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016100161 |
100 | 76.65 | 13:44:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016200162 |
100 | 76.65 | 13:45:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016300163 |
100 | 76.7 | 13:45:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016400164 |
100 | 76.73 | 13:46:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016500165 |
100 | 76.7 | 13:46:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016600166 |
100 | 76.72 | 13:47:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016700167 |
100 | 76.69 | 13:47:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016800168 |
100 | 76.67 | 13:48:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520016900169 |
100 | 76.69 | 13:48:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017000170 |
100 | 76.66 | 13:49:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017100171 |
100 | 76.67 | 13:49:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017200172 |
100 | 76.68 | 13:50:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017300173 |
100 | 76.65 | 13:50:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017400174 |
100 | 76.61 | 13:51:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017500175 |
100 | 76.62 | 13:51:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017600176 |
100 | 76.62 | 13:51:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017700177 |
46 | 76.51 | 13:52:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017800178 |
54 | 76.53 | 13:52:31 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520017900179 |
100 | 76.5 | 13:52:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018000180 |
100 | 76.5 | 13:53:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018100181 |
100 | 76.51 | 13:54:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018200182 |
100 | 76.5 | 13:54:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018300183 |
100 | 76.49 | 13:54:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018400184 |
100 | 76.48 | 13:55:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018500185 |
100 | 76.45 | 13:55:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018600186 |
100 | 76.44 | 13:56:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018700187 |
100 | 76.44 | 13:56:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018800188 |
100 | 76.45 | 13:57:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520018900189 |
100 | 76.43 | 13:57:31 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019000190 |
100 | 76.54 | 13:58:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019100191 |
2 | 76.61 | 13:58:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019200192 |
98 | 76.62 | 13:58:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019300193 |
100 | 76.61 | 13:58:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019400194 |
100 | 76.67 | 13:59:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019500195 |
100 | 76.72 | 13:59:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019600196 |
100 | 76.64 | 14:00:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019700197 |
100 | 76.63 | 14:00:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019800198 |
100 | 76.6 | 14:01:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520019900199 |
100 | 76.57 | 14:01:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020000200 |
100 | 76.59 | 14:02:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020100201 |
100 | 76.58 | 14:02:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020200202 |
100 | 76.52 | 14:02:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020300203 |
100 | 76.53 | 14:03:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020400204 |
100 | 76.51 | 14:03:41 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020500205 |
100 | 76.5 | 14:04:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020600206 |
100 | 76.51 | 14:04:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020700207 |
100 | 76.5 | 14:04:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020800208 |
100 | 76.5 | 14:05:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520020900209 |
100 | 76.45 | 14:05:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021000210 |
100 | 76.44 | 14:06:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021100211 |
100 | 76.45 | 14:06:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021200212 |
100 | 76.49 | 14:07:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021300213 |
100 | 76.51 | 14:07:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021400214 |
100 | 76.48 | 14:08:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021500215 |
100 | 76.49 | 14:08:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021600216 |
100 | 76.48 | 14:08:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021700217 |
2 | 76.51 | 14:09:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021800218 |
98 | 76.54 | 14:09:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520021900219 |
100 | 76.52 | 14:09:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022000220 |
91 | 76.51 | 14:10:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022100221 |
109 | 76.58 | 14:10:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022200222 |
12 | 76.56 | 14:11:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022300223 |
88 | 76.57 | 14:11:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022400224 |
100 | 76.55 | 14:11:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022500225 |
100 | 76.52 | 14:11:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022600226 |
100 | 76.5 | 14:12:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022700227 |
10 | 76.49 | 14:12:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022800228 |
90 | 76.49 | 14:12:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520022900229 |
100 | 76.51 | 14:13:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023000230 |
100 | 76.55 | 14:13:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023100231 |
100 | 76.61 | 14:14:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023200232 |
100 | 76.62 | 14:14:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023300233 |
100 | 76.74 | 14:15:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023400234 |
100 | 76.72 | 14:15:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023500235 |
100 | 76.64 | 14:16:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023600236 |
100 | 76.67 | 14:16:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023700237 |
100 | 76.68 | 14:16:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023800238 |
100 | 76.7 | 14:17:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520023900239 |
100 | 76.73 | 14:17:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024000240 |
100 | 76.8 | 14:18:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024100241 |
200 | 76.81 | 14:18:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024200242 |
100 | 76.83 | 14:19:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024300243 |
100 | 76.71 | 14:19:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024400244 |
100 | 76.77 | 14:20:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024500245 |
100 | 76.82 | 14:21:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024600246 |
100 | 76.82 | 14:21:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024700247 |
100 | 76.88 | 14:21:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024800248 |
53 | 76.86 | 14:21:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520024900249 |
47 | 76.86 | 14:21:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025000250 |
100 | 76.85 | 14:22:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025100251 |
100 | 76.87 | 14:22:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025200252 |
6 | 76.86 | 14:23:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025300253 |
94 | 76.86 | 14:23:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025400254 |
100 | 76.87 | 14:23:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025500255 |
100 | 76.87 | 14:24:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025600256 |
100 | 76.87 | 14:24:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025700257 |
564 | 76.84 | 14:25:00 18/04/2024 | XNYS | PILA1CMAP1436000A600D9DEC0F000000000012A314 |
3 | 76.84 | 14:25:00 18/04/2024 | XNYS | PILA1CMAP1436000A600D9DEC0F000000000012A315 |
133 | 76.84 | 14:25:00 18/04/2024 | XNYS | PILA1CMAP1436000A600D9DEC0F000000000012A316 |
767 | 76.84 | 14:25:00 18/04/2024 | XNYS | PILA1CMAP1436000A600D9DEC0F000000000012A317 |
533 | 76.84 | 14:25:00 18/04/2024 | XNYS | PILA1CMAP1436000A600D9DEC0F000000000012A319 |
100 | 76.85 | 14:25:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025800258 |
53 | 76.9 | 14:25:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520025900259 |
47 | 76.9 | 14:25:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026000260 |
100 | 76.89 | 14:25:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026100261 |
100 | 76.92 | 14:26:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026200262 |
100 | 76.93 | 14:26:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026300263 |
100 | 76.93 | 14:27:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026400264 |
100 | 76.92 | 14:27:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026500265 |
100 | 76.92 | 14:28:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026600266 |
100 | 76.88 | 14:28:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026700267 |
100 | 76.8 | 14:28:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026800268 |
100 | 76.81 | 14:29:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520026900269 |
53 | 76.84 | 14:29:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027000270 |
47 | 76.84 | 14:30:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027100271 |
100 | 76.82 | 14:30:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027200272 |
100 | 76.82 | 14:30:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027300273 |
100 | 76.8 | 14:30:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027400274 |
100 | 76.74 | 14:31:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027500275 |
100 | 76.72 | 14:31:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027600276 |
100 | 76.71 | 14:32:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027700277 |
100 | 76.69 | 14:32:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027800278 |
100 | 76.69 | 14:32:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520027900279 |
100 | 76.7 | 14:33:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028000280 |
100 | 76.68 | 14:33:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028100281 |
100 | 76.64 | 14:34:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028200282 |
100 | 76.57 | 14:34:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028300283 |
100 | 76.57 | 14:35:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028400284 |
100 | 76.55 | 14:35:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028500285 |
100 | 76.57 | 14:35:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028600286 |
100 | 76.62 | 14:36:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028700287 |
100 | 76.64 | 14:36:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028800288 |
200 | 76.68 | 14:37:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520028900289 |
100 | 76.73 | 14:38:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029000290 |
100 | 76.7 | 14:38:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029100291 |
100 | 76.69 | 14:38:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029200292 |
100 | 76.67 | 14:39:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029300293 |
100 | 76.7 | 14:39:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029400294 |
100 | 76.7 | 14:40:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029500295 |
100 | 76.7 | 14:40:38 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029600296 |
1 | 76.67 | 14:40:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029700297 |
99 | 76.68 | 14:40:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029800298 |
100 | 76.705 | 14:41:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520029900299 |
100 | 76.74 | 14:41:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030000300 |
100 | 76.7 | 14:42:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030100301 |
100 | 76.74 | 14:42:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030200302 |
100 | 76.73 | 14:42:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030300303 |
100 | 76.77 | 14:43:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030400304 |
100 | 76.89 | 14:43:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030500305 |
100 | 76.87 | 14:44:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030600306 |
100 | 76.88 | 14:44:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030700307 |
100 | 76.9 | 14:45:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030800308 |
100 | 76.89 | 14:45:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520030900309 |
100 | 76.88 | 14:45:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031000310 |
100 | 76.87 | 14:46:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031100311 |
100 | 76.86 | 14:46:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031200312 |
100 | 76.87 | 14:47:06 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031300313 |
100 | 76.8 | 14:47:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031400314 |
100 | 76.75 | 14:48:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031500315 |
100 | 76.78 | 14:48:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031600316 |
100 | 76.8 | 14:48:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031700317 |
100 | 76.83 | 14:49:15 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031800318 |
53 | 76.83 | 14:49:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520031900319 |
47 | 76.83 | 14:49:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032000320 |
100 | 76.79 | 14:50:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032100321 |
100 | 76.77 | 14:50:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032200322 |
100 | 76.78 | 14:50:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032300323 |
100 | 76.76 | 14:51:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032400324 |
100 | 76.73 | 14:51:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032500325 |
100 | 76.77 | 14:52:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032600326 |
100 | 76.8 | 14:52:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032700327 |
100 | 76.76 | 14:52:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032800328 |
60 | 76.73 | 14:53:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520032900329 |
40 | 76.73 | 14:53:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033000330 |
100 | 76.75 | 14:53:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033100331 |
100 | 76.74 | 14:54:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033200332 |
100 | 76.73 | 14:54:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033300333 |
100 | 76.72 | 14:54:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033400334 |
5 | 76.72 | 14:55:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033500335 |
95 | 76.75 | 14:55:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033600336 |
100 | 76.7 | 14:55:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033700337 |
1 | 76.71 | 14:56:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033800338 |
99 | 76.71 | 14:56:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520033900339 |
100 | 76.71 | 14:56:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034000340 |
100 | 76.71 | 14:56:53 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034100341 |
100 | 76.69 | 14:57:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034200342 |
100 | 76.68 | 14:57:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034300343 |
100 | 76.65 | 14:58:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034400344 |
64 | 76.64 | 14:58:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034500345 |
36 | 76.64 | 14:58:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034600346 |
100 | 76.63 | 14:58:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034700347 |
100 | 76.65 | 14:59:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034800348 |
100 | 76.65 | 14:59:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520034900349 |
100 | 76.63 | 14:59:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035000350 |
100 | 76.67 | 15:00:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035100351 |
100 | 76.67 | 15:00:29 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035200352 |
100 | 76.66 | 15:00:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035300353 |
100 | 76.65 | 15:01:16 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035400354 |
100 | 76.72 | 15:01:54 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035500355 |
100 | 76.72 | 15:01:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035600356 |
100 | 76.73 | 15:02:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035700357 |
100 | 76.78 | 15:02:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035800358 |
100 | 76.76 | 15:03:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520035900359 |
100 | 76.78 | 15:03:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036000360 |
100 | 76.77 | 15:03:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036100361 |
100 | 76.75 | 15:04:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036200362 |
100 | 76.77 | 15:04:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036300363 |
100 | 76.76 | 15:04:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036400364 |
100 | 76.73 | 15:05:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036500365 |
100 | 76.73 | 15:05:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036600366 |
100 | 76.73 | 15:05:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036700367 |
100 | 76.73 | 15:06:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036800368 |
2 | 76.75 | 15:06:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520036900369 |
98 | 76.75 | 15:06:33 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037000370 |
100 | 76.8 | 15:06:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037100371 |
100 | 76.8 | 15:07:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037200372 |
100 | 76.83 | 15:07:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037300373 |
100 | 76.82 | 15:07:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037400374 |
100 | 76.8 | 15:08:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037500375 |
100 | 76.86 | 15:08:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037600376 |
100 | 76.84 | 15:09:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037700377 |
100 | 76.87 | 15:09:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037800378 |
100 | 76.87 | 15:09:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520037900379 |
100 | 76.89 | 15:10:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038000380 |
12 | 76.83 | 15:10:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038100381 |
88 | 76.85 | 15:10:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038200382 |
100 | 76.85 | 15:10:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038300383 |
100 | 76.85 | 15:11:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038400384 |
10 | 76.87 | 15:11:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038500385 |
20 | 76.88 | 15:11:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038600386 |
70 | 76.88 | 15:11:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038700387 |
100 | 76.89 | 15:11:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038800388 |
100 | 76.85 | 15:12:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520038900389 |
100 | 76.8 | 15:12:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039000390 |
100 | 76.77 | 15:12:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039100391 |
100 | 76.79 | 15:13:03 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039200392 |
100 | 76.75 | 15:13:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039300393 |
100 | 76.75 | 15:13:41 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039400394 |
50 | 76.72 | 15:14:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039500395 |
50 | 76.73 | 15:14:02 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039600396 |
100 | 76.74 | 15:14:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039700397 |
100 | 76.76 | 15:14:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039800398 |
100 | 76.77 | 15:14:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520039900399 |
100 | 76.77 | 15:15:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040000400 |
100 | 76.765 | 15:15:40 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040100401 |
100 | 76.77 | 15:16:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040200402 |
100 | 76.76 | 15:16:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040300403 |
100 | 76.74 | 15:16:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040400404 |
100 | 76.73 | 15:16:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040500405 |
100 | 76.695 | 15:17:11 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040600406 |
99 | 76.74 | 15:17:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040700407 |
1 | 76.79 | 15:17:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040800408 |
100 | 76.79 | 15:17:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520040900409 |
100 | 76.82 | 15:18:12 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041000410 |
25 | 76.81 | 15:18:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041100411 |
75 | 76.86 | 15:18:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041200412 |
100 | 76.86 | 15:18:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041300413 |
100 | 76.94 | 15:19:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041400414 |
100 | 76.94 | 15:19:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041500415 |
50 | 76.95 | 15:19:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041600416 |
50 | 76.95 | 15:19:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041700417 |
100 | 77.01 | 15:20:06 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041800418 |
100 | 76.98 | 15:20:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520041900419 |
100 | 76.96 | 15:20:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042000420 |
100 | 76.94 | 15:20:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042100421 |
100 | 77.04 | 15:21:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042200422 |
100 | 77.03 | 15:21:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042300423 |
100 | 77.04 | 15:21:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042400424 |
100 | 77.04 | 15:22:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042500425 |
100 | 77.04 | 15:22:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042600426 |
100 | 77.02 | 15:22:46 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042700427 |
100 | 77.02 | 15:23:01 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042800428 |
100 | 76.97 | 15:23:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520042900429 |
100 | 76.94 | 15:23:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043000430 |
100 | 76.93 | 15:23:57 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043100431 |
100 | 77 | 15:24:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043200432 |
22 | 77.02 | 15:24:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043300433 |
24 | 77.03 | 15:24:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043400434 |
54 | 77.04 | 15:24:37 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043500435 |
100 | 77.07 | 15:24:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043600436 |
100 | 77.02 | 15:25:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043700437 |
32 | 77.03 | 15:25:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043800438 |
68 | 77.07 | 15:25:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520043900439 |
100 | 77.08 | 15:25:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044000440 |
100 | 77.06 | 15:26:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044100441 |
48 | 77.03 | 15:26:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044200442 |
52 | 77.07 | 15:26:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044300443 |
100 | 77.07 | 15:26:31 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044400444 |
100 | 77.12 | 15:26:47 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044500445 |
100 | 77.13 | 15:27:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044600446 |
100 | 77.13 | 15:27:23 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044700447 |
100 | 77.12 | 15:27:39 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044800448 |
100 | 77.11 | 15:28:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520044900449 |
100 | 77.11 | 15:28:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045000450 |
100 | 77.1 | 15:28:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045100451 |
59 | 77.06 | 15:28:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045200452 |
41 | 77.06 | 15:28:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045300453 |
100 | 77.07 | 15:29:05 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045400454 |
100 | 77.07 | 15:29:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045500455 |
100 | 77.11 | 15:29:36 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045600456 |
100 | 77.1 | 15:29:56 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045700457 |
100 | 77.11 | 15:30:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045800458 |
100 | 77.11 | 15:30:25 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520045900459 |
100 | 77.11 | 15:30:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046000460 |
100 | 77.06 | 15:30:52 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046100461 |
50 | 77.05 | 15:31:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046200462 |
50 | 77.05 | 15:31:08 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046300463 |
100 | 77.04 | 15:31:17 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046400464 |
100 | 77.03 | 15:31:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046500465 |
100 | 77.03 | 15:31:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046600466 |
200 | 77.08 | 15:32:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046700467 |
100 | 77.08 | 15:32:32 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046800468 |
1 | 77.09 | 15:32:43 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520046900469 |
99 | 77.11 | 15:32:44 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047000470 |
200 | 77.14 | 15:33:10 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047100471 |
100 | 77.14 | 15:33:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047200472 |
100 | 77.15 | 15:33:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047300473 |
100 | 77.18 | 15:34:04 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047400474 |
100 | 77.21 | 15:34:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047500475 |
100 | 77.2 | 15:34:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047600476 |
100 | 77.21 | 15:34:34 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047700477 |
100 | 77.21 | 15:34:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047800478 |
100 | 77.22 | 15:35:06 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520047900479 |
100 | 77.22 | 15:35:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048000480 |
100 | 77.16 | 15:35:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048100481 |
100 | 77.14 | 15:35:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048200482 |
100 | 77.14 | 15:36:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048300483 |
100 | 77.13 | 15:36:14 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048400484 |
100 | 77.12 | 15:36:26 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048500485 |
100 | 77.14 | 15:36:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048600486 |
200 | 77.14 | 15:37:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048700487 |
100 | 77.14 | 15:37:21 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048800488 |
100 | 77.12 | 15:37:48 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520048900489 |
100 | 77.12 | 15:37:51 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049000490 |
100 | 77.1 | 15:38:07 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049100491 |
100 | 77.1 | 15:38:20 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049200492 |
100 | 77.11 | 15:38:49 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049300493 |
100 | 77.11 | 15:38:50 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049400494 |
100 | 77.08 | 15:38:58 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049500495 |
100 | 77.04 | 15:39:24 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049600496 |
100 | 77.04 | 15:39:30 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049700497 |
100 | 77.07 | 15:39:42 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049800498 |
100 | 77.04 | 15:39:59 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520049900499 |
100 | 77.04 | 15:40:13 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050000500 |
100 | 77.04 | 15:40:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050100501 |
18 | 77.14 | 15:41:18 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050200502 |
82 | 77.17 | 15:41:27 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050300503 |
200 | 77.17 | 15:41:28 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050400504 |
100 | 77.145 | 15:41:45 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050500505 |
100 | 77.13 | 15:42:09 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050600506 |
100 | 77.17 | 15:42:35 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050700507 |
100 | 77.17 | 15:42:55 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050800508 |
100 | 77.12 | 15:43:19 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520050900509 |
100 | 77.09 | 15:43:41 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520051000510 |
100 | 77.03 | 15:44:00 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520051100511 |
1 | 77.03 | 15:44:22 18/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313285520051200512 |
900 | 77 | 15:46:06 18/04/2024 | XNYS | PILA1CMAP1436000A600D9DEC0F00000000001905F1 |
1100 | 77 | 15:46:06 18/04/2024 | XNYS | PILA1CMAP1436000A600D9DEC0F00000000001905F2 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20240419910696/en/
Contacts
CRH plc
