| Aéroports de Paris (ADP) 13/5/2008 |
| Dernière cotation (16:37) |
78.57 (+1,59%) |
| Ouverture |
77.86 |
| Plus haut |
78.80 |
| Plus bas |
77.62 |
| Volume |
93026
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 |
|
 |
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 31/01/2031 | 61.95 | 65.6 | 61.9 | 64.4 | | 31/01/2031 | 61.95 | 65.6 | 61.9 | 64.4 | | 30/01/2030 | 60.7 | 61.65 | 60.5 | 61.2 | | 30/01/2030 | 60.7 | 61.65 | 60.5 | 61.2 | | 15/02/2015 | 64.4 | 64.9 | 62.85 | 64.3 | | 14/02/2014 | 64.7 | 65.3 | 64.7 | 65.2 | | 13/02/2013 | 64.95 | 65.45 | 64.7 | 65.15 | | 12/02/2012 | 64.5 | 65 | 64.5 | 64.95 | | 09/02/2009 | 64.65 | 65.35 | 64.65 | 64.95 | | 12/05/2008 | 76.68 | 77.78 | 76.68 | 77.32 | | 09/05/2008 | 77.37 | 77.45 | 76 | 76.74 | | 08/05/2008 | 75.9 | 78 | 75.85 | 77.62 | | 07/05/2008 | 77.69 | 77.74 | 75.51 | 75.99 | | 06/05/2008 | 78.11 | 78.5 | 77.59 | 77.92 | | 05/05/2008 | 77.25 | 78.65 | 76.69 | 78.48 | | 02/05/2008 | 77.81 | 78 | 76.68 | 77.25 | | 30/04/2008 | 75.42 | 76.92 | 75.42 | 76.55 | | 29/04/2008 | 76.61 | 76.7 | 75.1 | 75.64 | | 28/04/2008 | 76.41 | 77.6 | 76.1 | 76.84 | | 25/04/2008 | 75.53 | 77.29 | 75.44 | 76.41 | | 24/04/2008 | 76.2 | 76.5 | 74.3 | 75.44 | | 23/04/2008 | 75.67 | 76.89 | 74.51 | 76.55 | | 22/04/2008 | 75.59 | 76.5 | 74.65 | 75.69 | | 21/04/2008 | 75.05 | 75.89 | 74.46 | 75.83 | | 18/04/2008 | 74 | 75.35 | 73.64 | 75.12 | | 17/04/2008 | 73.58 | 74.42 | 73.16 | 73.77 | | 16/04/2008 | 73.64 | 75 | 73.11 | 73.46 | | 15/04/2008 | 74.27 | 74.8 | 73.2 | 73.51 | | 14/04/2008 | 73.55 | 75.32 | 73.5 | 74.06 | | 11/04/2008 | 76 | 77 | 73.5 | 74.65 | | 10/04/2008 | 74.18 | 76.2 | 73.76 | 76.13 | | 09/04/2008 | 72.62 | 74.36 | 72.47 | 73.76 | | 08/04/2008 | 73.37 | 73.37 | 72 | 72.69 | | 07/04/2008 | 72.52 | 74.35 | 72.52 | 73.45 | | 04/04/2008 | 72.15 | 72.75 | 71.61 | 72.11 | | 03/04/2008 | 73.75 | 73.98 | 71.53 | 72.13 | | 02/04/2008 | 74.11 | 74.65 | 73 | 73.75 | | 01/04/2008 | 72.14 | 73.96 | 72.14 | 73.59 | | 31/03/2008 | 71.98 | 72.2 | 71.1 | 72.14 | | 28/03/2008 | 74.08 | 74.08 | 72.38 | 72.38 | | 27/03/2008 | 72.65 | 74.64 | 72.59 | 74 | | 26/03/2008 | 72.5 | 72.99 | 71.35 | 72.59 | | 25/03/2008 | 72 | 73.57 | 71.5 | 73.02 | | 20/03/2008 | 72.12 | 72.13 | 70 | 70.4 | | 19/03/2008 | 75.5 | 75.5 | 73 | 73 | | 18/03/2008 | 75 | 75.81 | 72.41 | 74.78 | | 14/03/2008 | 79.83 | 79.95 | 77.2 | 78.3 | | 13/03/2008 | 82 | 83 | 79.46 | 79.98 | | 12/03/2008 | 84 | 84 | 83.41 | 83.99 | | 11/03/2008 | 81.57 | 83.95 | 80.9 | 83.4 | | 10/03/2008 | 82.45 | 82.45 | 81.19 | 81.48 | | 07/03/2008 | 82.7 | 83.75 | 82.29 | 83.39 | | 06/03/2008 | 84.18 | 84.56 | 82.29 | 83.8 | | 05/03/2008 | 80.1 | 84.6 | 79.6 | 84.33 | | 04/03/2008 | 80 | 80.2 | 78.52 | 79.62 | | 03/03/2008 | 78.5 | 80 | 77.9 | 79.77 | | 29/02/2008 | 79.9 | 80.55 | 79.18 | 80.55 | | 28/02/2008 | 79.9 | 80.5 | 79.34 | 80.06 | | 27/02/2008 | 81 | 81 | 79.12 | 80.36 | | 26/02/2008 | 79.05 | 81.33 | 79.05 | 80.7 | | 25/02/2008 | 76.11 | 81.8 | 76.11 | 79.53 | | 22/02/2008 | 75.32 | 76.2 | 75.2 | 76.01 | | 21/02/2008 | 75.6 | 76.5 | 75.01 | 76.28 | | 20/02/2008 | 74.53 | 75.47 | 74 | 75 | | 19/02/2008 | 76.12 | 76.33 | 74.2 | 76.12 | | 18/02/2008 | 74.76 | 75.47 | 74.26 | 74.76 | | 15/02/2008 | 75.19 | 75.59 | 73.5 | 74.75 | | 14/02/2008 | 74.58 | 77.48 | 74 | 75.69 | | 13/02/2008 | 72.8 | 74.43 | 72.13 | 74.26 | | 12/02/2008 | 72.1 | 73.06 | 71.51 | 73.06 | | 11/02/2008 | 71.5 | 72.6 | 71.5 | 72 | | 08/02/2008 | 64.25 | 65.3 | 64.2 | 65.1 | | 07/02/2008 | 72.05 | 72.4 | 71 | 72.04 | | 06/02/2008 | 72.3 | 73.58 | 72 | 72.7 | | 05/02/2008 | 76.01 | 76.56 | 71.85 | 72.32 | | 04/02/2008 | 77.7 | 77.98 | 76.01 | 76.73 | | 01/02/2008 | 75.5 | 78.4 | 74 | 77.5 | | 31/01/2008 | 74.32 | 75.25 | 73.45 | 74.8 | | 30/01/2008 | 73.12 | 75.23 | 71.8 | 75.23 | | 29/01/2008 | 72.81 | 74.5 | 72.02 | 73.3 | | 28/01/2008 | 72.1 | 72.43 | 71.16 | 71.73 | | 25/01/2008 | 72.5 | 74.1 | 72.06 | 73.13 | | 24/01/2008 | 70.2 | 71.75 | 69.8 | 71.48 | | 23/01/2008 | 71.53 | 72.02 | 67.48 | 68.89 | | 22/01/2008 | 67.99 | 72.36 | 65 | 71 | | 21/01/2008 | 70.78 | 74.45 | 70.25 | 70.5 | | 18/01/2008 | 72.22 | 73.7 | 71.5 | 73 | | 17/01/2008 | 73.55 | 74.5 | 72.2 | 73 | | 16/01/2008 | 71.25 | 74.69 | 70.35 | 73 | | 15/01/2008 | 74.25 | 74.97 | 71.5 | 72.21 | | 14/01/2008 | 72.63 | 76 | 72.63 | 74.24 | | 11/01/2008 | 73.44 | 74.24 | 71.51 | 73.14 | | 10/01/2008 | 74.94 | 75.3 | 72.8 | 73.5 | | 09/01/2008 | 76.5 | 76.5 | 73.54 | 74.31 | | 08/01/2008 | 77.01 | 78 | 75.27 | 77.05 | | 07/01/2008 | 76.5 | 78.6 | 76.24 | 76.94 | | 04/01/2008 | 75.93 | 77.8 | 74.01 | 74.56 | | 03/01/2008 | 76.75 | 80 | 74.62 | 75.41 | | 02/01/2008 | 75 | 79.02 | 73.75 | 77.21 | | 31/12/2007 | 69.25 | 70 | 69 | 70 |
Zoom sur l'Eurolist A
|