| Afone (AFO) 4/7/2008 |
| Dernière cotation (16:21) |
3.03  (-7,62%) |
| Ouverture |
3.02 |
| Plus haut |
3.28 |
| Plus bas |
3.00 |
| Volume |
4012
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 30/06/2008 | 3.3 | 3.48 | 3.1 | 3.4 | | 27/06/2008 | 3.31 | 3.5 | 3.15 | 3.45 | | 26/06/2008 | 3.5 | 3.65 | 3.31 | 3.31 | | 25/06/2008 | 3.55 | 3.68 | 3.44 | 3.5 | | 24/06/2008 | 3.65 | 3.7 | 3.65 | 3.7 | | 23/06/2008 | 3.51 | 3.69 | 3.5 | 3.67 | | 20/06/2008 | 3.76 | 3.76 | 3.57 | 3.6 | | 19/06/2008 | 3.7 | 3.79 | 3.6 | 3.77 | | 18/06/2008 | 3.65 | 3.9 | 3.58 | 3.8 | | 17/06/2008 | 3.8 | 3.85 | 3.65 | 3.82 | | 16/06/2008 | 3.68 | 3.9 | 3.58 | 3.9 | | 13/06/2008 | 3.85 | 3.9 | 3.8 | 3.8 | | 12/06/2008 | 3.65 | 3.99 | 3.65 | 3.97 | | 11/06/2008 | 3.75 | 3.82 | 3.5 | 3.7 | | 10/06/2008 | 3.95 | 3.98 | 3.51 | 3.6 | | 06/06/2008 | 4.19 | 4.2 | 4.02 | 4.16 | | 05/06/2008 | 4.1 | 4.2 | 4.08 | 4.2 | | 04/06/2008 | 4.19 | 4.31 | 4.09 | 4.2 | | 03/06/2008 | 4.26 | 4.4 | 4.18 | 4.37 | | 02/06/2008 | 4.5 | 4.5 | 4.29 | 4.29 | | 30/05/2008 | 4.5 | 4.65 | 4.45 | 4.5 | | 29/05/2008 | 4.5 | 4.68 | 4.26 | 4.5 | | 28/05/2008 | 4.25 | 4.5 | 4.25 | 4.5 | | 27/05/2008 | 4.43 | 4.5 | 4.25 | 4.5 | | 26/05/2008 | 4.5 | 4.5 | 4.43 | 4.47 | | 23/05/2008 | 4.59 | 4.59 | 4.42 | 4.46 | | 22/05/2008 | 4.79 | 4.96 | 4.55 | 4.55 | | 21/05/2008 | 4.8 | 4.97 | 4.62 | 4.88 | | 20/05/2008 | 4.96 | 4.98 | 4.5 | 4.89 | | 19/05/2008 | 5.02 | 5.1 | 4.84 | 4.96 | | 16/05/2008 | 5.1 | 5.1 | 5.01 | 5.1 | | 15/05/2008 | 5.12 | 5.21 | 4.91 | 5.17 | | 14/05/2008 | 5.13 | 5.13 | 4.95 | 5 | | 13/05/2008 | 5.15 | 5.15 | 4.96 | 5.13 | | 12/05/2008 | 4.92 | 5.14 | 4.92 | 5.14 | | 09/05/2008 | 4.95 | 5.18 | 4.92 | 5.15 | | 08/05/2008 | 4.91 | 5.17 | 4.91 | 4.98 | | 07/05/2008 | 4.9 | 5.13 | 4.9 | 4.95 | | 06/05/2008 | 5.02 | 5.2 | 4.9 | 5.01 | | 05/05/2008 | 5.2 | 5.24 | 5.01 | 5.02 | | 02/05/2008 | 5.15 | 5.2 | 4.86 | 5.19 | | 30/04/2008 | 5.21 | 5.21 | 5.01 | 5.21 | | 29/04/2008 | 5.24 | 5.24 | 5 | 5 | | 28/04/2008 | 4.91 | 5.35 | 4.83 | 4.95 | | 25/04/2008 | 5.24 | 5.24 | 5.1 | 5.1 | | 24/04/2008 | 5.05 | 5.18 | 4.72 | 5.02 | | 23/04/2008 | 5.4 | 5.4 | 5 | 5.24 | | 22/04/2008 | 5.24 | 5.5 | 5.07 | 5.27 | | 21/04/2008 | 5.5 | 5.5 | 5.28 | 5.36 | | 18/04/2008 | 5.9 | 5.9 | 5.42 | 5.55 | | 17/04/2008 | 5.5 | 5.94 | 5.5 | 5.82 | | 16/04/2008 | 5.65 | 5.71 | 5.46 | 5.7 | | 15/04/2008 | 5.55 | 5.73 | 5.55 | 5.61 | | 14/04/2008 | 5.3 | 5.57 | 5.29 | 5.55 | | 11/04/2008 | 5.58 | 5.7 | 5.4 | 5.59 | | 10/04/2008 | 5.38 | 5.6 | 5.38 | 5.57 | | 09/04/2008 | 5.49 | 5.65 | 5.38 | 5.6 | | 08/04/2008 | 5.63 | 5.77 | 5.4 | 5.5 | | 07/04/2008 | 5.59 | 5.6 | 5.35 | 5.58 | | 04/04/2008 | 5.5 | 5.5 | 5.23 | 5.49 | | 03/04/2008 | 5.3 | 5.69 | 5.22 | 5.26 | | 02/04/2008 | 5.52 | 5.71 | 5.3 | 5.5 | | 01/04/2008 | 6.19 | 6.19 | 5.51 | 5.6 | | 31/03/2008 | 6 | 6.07 | 5.86 | 5.98 | | 28/03/2008 | 6.4 | 6.48 | 5.62 | 5.76 | | 27/03/2008 | 6.4 | 6.48 | 6.02 | 6.35 | | 26/03/2008 | 5.65 | 6.42 | 5.65 | 6.39 | | 25/03/2008 | 5.7 | 5.8 | 5.62 | 5.74 | | 20/03/2008 | 4.6 | 5.68 | 4.6 | 5.51 | | 19/03/2008 | 4.95 | 4.95 | 4.64 | 4.7 | | 18/03/2008 | 4.61 | 4.7 | 4.6 | 4.7 | | 14/03/2008 | 4.7 | 4.93 | 4.6 | 4.93 | | 13/03/2008 | 4.85 | 4.85 | 4.64 | 4.69 | | 12/03/2008 | 4.94 | 4.94 | 4.62 | 4.74 | | 11/03/2008 | 4.7 | 4.77 | 4.7 | 4.77 | | 10/03/2008 | 4.83 | 4.89 | 4.64 | 4.78 | | 07/03/2008 | 4.91 | 5.08 | 4.9 | 4.9 | | 06/03/2008 | 4.95 | 5 | 4.92 | 5 | | 05/03/2008 | 5.07 | 5.07 | 4.96 | 4.96 | | 04/03/2008 | 5.03 | 5.1 | 5 | 5.06 | | 03/03/2008 | 5.15 | 5.15 | 5.03 | 5.03 | | 29/02/2008 | 5.1 | 5.15 | 5.07 | 5.14 | | 28/02/2008 | 5.29 | 5.29 | 5.1 | 5.1 | | 27/02/2008 | 5.21 | 5.33 | 5.2 | 5.2 | | 26/02/2008 | 5.3 | 5.33 | 5.2 | 5.21 | | 25/02/2008 | 5.22 | 5.39 | 5.15 | 5.29 | | 22/02/2008 | 5.39 | 5.39 | 5.21 | 5.21 | | 21/02/2008 | 5.29 | 5.39 | 5.2 | 5.38 | | 20/02/2008 | 5.05 | 5.19 | 5.05 | 5.19 | | 19/02/2008 | 5.1 | 5.18 | 5.01 | 5.07 | | 18/02/2008 | 5 | 5.21 | 4.95 | 5 | | 15/02/2008 | 5.01 | 5.2 | 4.97 | 4.97 | | 14/02/2008 | 5.5 | 5.65 | 4.83 | 5 | | 13/02/2008 | 5.97 | 5.97 | 5.45 | 5.47 | | 12/02/2008 | 5.97 | 5.97 | 5.71 | 5.97 | | 11/02/2008 | 5.8 | 6.12 | 5.72 | 5.72 | | 08/02/2008 | 6.17 | 6.17 | 5.82 | 5.85 | | 07/02/2008 | 6.19 | 6.25 | 5.9 | 5.9 | | 06/02/2008 | 6.18 | 6.2 | 6.11 | 6.2 | | 05/02/2008 | 6.28 | 6.3 | 6.11 | 6.11 |
Zoom sur l'Eurolist B
|
Analyses et Discussion sur Afone
05/08/2006 
