| Ales Groupe (PHY) 28/8/2008 |
| Dernière cotation (15:25) |
16.49 (+0,85%) |
| Ouverture |
16.49 |
| Plus haut |
16.49 |
| Plus bas |
16.49 |
| Volume |
10
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Ales Groupe | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 27/08/2008 | 16.1 | 16.35 | 16.1 | 16.35 | | 26/08/2008 | 16.4 | 16.4 | 16.4 | 16.4 | | 25/08/2008 | 16.1 | 16.5 | 16.1 | 16.5 | | 22/08/2008 | 16.1 | 16.5 | 16.1 | 16.1 | | 21/08/2008 | 16.1 | 16.5 | 16.1 | 16.1 | | 20/08/2008 | 16.1 | 16.5 | 16.1 | 16.1 | | 19/08/2008 | 16.15 | 16.5 | 16.15 | 16.5 | | 18/08/2008 | 16.5 | 16.5 | 16.5 | 16.5 | | 15/08/2008 | 16.15 | 16.5 | 16.15 | 16.15 | | 14/08/2008 | 16.15 | 16.55 | 16.15 | 16.55 | | 13/08/2008 | 16.15 | 16.55 | 16.15 | 16.55 | | 12/08/2008 | 16.15 | 16.5 | 16.15 | 16.15 | | 11/08/2008 | 16.55 | 16.55 | 16.55 | 16.55 | | 08/08/2008 | 16.15 | 16.55 | 16.15 | 16.55 | | 06/08/2008 | 16.15 | 16.55 | 16.15 | 16.55 | | 05/08/2008 | 16.15 | 16.55 | 16.15 | 16.55 | | 04/08/2008 | 16.15 | 16.55 | 16.15 | 16.15 | | 01/08/2008 | 16.15 | 16.55 | 16.15 | 16.55 | | 31/07/2008 | 16.15 | 16.55 | 16.15 | 16.55 | | 30/07/2008 | 16.15 | 16.55 | 16.15 | 16.15 | | 29/07/2008 | 16.15 | 16.55 | 16.15 | 16.15 | | 28/07/2008 | 16.15 | 16.55 | 16.15 | 16.15 | | 25/07/2008 | 16.15 | 16.55 | 16.15 | 16.15 | | 24/07/2008 | 16.22 | 16.5 | 15.63 | 16.5 | | 23/07/2008 | 16.21 | 16.5 | 16.21 | 16.5 | | 22/07/2008 | 16.21 | 16.44 | 16.21 | 16.21 | | 21/07/2008 | 16.22 | 16.45 | 16.22 | 16.22 | | 18/07/2008 | 16.21 | 16.69 | 16.21 | 16.21 | | 17/07/2008 | 16.2 | 16.5 | 16.2 | 16.2 | | 16/07/2008 | 16.2 | 16.6 | 16.2 | 16.6 | | 15/07/2008 | 16.23 | 16.69 | 16.2 | 16.69 | | 14/07/2008 | 16.2 | 16.6 | 16.2 | 16.6 | | 11/07/2008 | 16.2 | 16.59 | 16.2 | 16.59 | | 10/07/2008 | 16.3 | 16.55 | 16.21 | 16.55 | | 09/07/2008 | 16.3 | 16.62 | 16.3 | 16.62 | | 08/07/2008 | 16.3 | 16.62 | 16.22 | 16.62 | | 07/07/2008 | 16.79 | 16.79 | 16.79 | 16.79 | | 04/07/2008 | 16.45 | 16.8 | 16.45 | 16.8 | | 03/07/2008 | 16.51 | 16.88 | 16.32 | 16.88 | | 02/07/2008 | 16.52 | 16.85 | 16.5 | 16.85 | | 01/07/2008 | 16.33 | 16.91 | 16.3 | 16.86 | | 30/06/2008 | 16.42 | 17 | 16.28 | 16.9 | | 27/06/2008 | 16.25 | 17 | 16.25 | 17 | | 26/06/2008 | 16.91 | 16.91 | 16.91 | 16.91 | | 25/06/2008 | 16.25 | 17 | 16.25 | 16.25 | | 24/06/2008 | 16.5 | 16.91 | 16.23 | 16.91 | | 23/06/2008 | 16.15 | 16.85 | 16.15 | 16.84 | | 20/06/2008 | 16.7 | 17 | 16.7 | 16.7 | | 19/06/2008 | 17 | 17 | 16.7 | 17 | | 18/06/2008 | 16.7 | 17 | 16.7 | 17 | | 17/06/2008 | 16.7 | 17.2 | 16.7 | 16.7 | | 16/06/2008 | 16.7 | 17.3 | 16.7 | 17.3 | | 13/06/2008 | 16.85 | 17.2 | 16.63 | 17.2 | | 12/06/2008 | 17.43 | 17.43 | 17.1 | 17.39 | | 11/06/2008 | 16.9 | 17.3 | 16.9 | 16.9 | | 10/06/2008 | 16.85 | 17.45 | 16.85 | 17.45 | | 06/06/2008 | 17.45 | 17.45 | 17 | 17.45 | | 05/06/2008 | 16.96 | 17.08 | 16.85 | 17 | | 04/06/2008 | 16.9 | 17.45 | 16.9 | 16.9 | | 03/06/2008 | 17 | 17 | 16.78 | 16.82 | | 02/06/2008 | 17 | 18.01 | 17 | 17 | | 30/05/2008 | 17 | 17 | 17 | 17 | | 29/05/2008 | 17 | 17.2 | 17 | 17 | | 28/05/2008 | 17.06 | 17.08 | 17.06 | 17.08 | | 27/05/2008 | 17.2 | 17.2 | 17.2 | 17.2 | | 26/05/2008 | 17 | 17 | 17 | 17 | | 23/05/2008 | 17 | 17 | 17 | 17 | | 22/05/2008 | 17 | 17 | 17 | 17 | | 21/05/2008 | 17 | 17.2 | 17 | 17 | | 20/05/2008 | 17 | 17.21 | 17 | 17 | | 19/05/2008 | 17.5 | 17.5 | 17.5 | 17.5 | | 16/05/2008 | 16.95 | 17.5 | 16.64 | 17.5 | | 15/05/2008 | 16.98 | 17 | 16.92 | 16.95 | | 14/05/2008 | 17 | 17.01 | 17 | 17 | | 13/05/2008 | 17 | 17.02 | 17 | 17.02 | | 12/05/2008 | 17 | 17.24 | 17 | 17 | | 09/05/2008 | 17 | 17.28 | 17 | 17 | | 08/05/2008 | 16.97 | 17.23 | 16.97 | 17.23 | | 07/05/2008 | 16.97 | 17.07 | 16.97 | 16.97 | | 06/05/2008 | 17.23 | 17.28 | 17 | 17 | | 05/05/2008 | 17.2 | 17.2 | 16.95 | 17.01 | | 02/05/2008 | 16.92 | 17.69 | 16.92 | 17.69 | | 01/05/2008 | 16.91 | 17.3 | 16.91 | 16.91 | | 30/04/2008 | 16.91 | 17.3 | 16.91 | 16.91 | | 29/04/2008 | 17.08 | 17.08 | 17 | 17 | | 28/04/2008 | 17.2 | 17.2 | 17.2 | 17.2 | | 25/04/2008 | 17.99 | 17.99 | 17.5 | 17.5 | | 24/04/2008 | 17.5 | 17.89 | 17.5 | 17.5 | | 23/04/2008 | 17.65 | 17.65 | 17.65 | 17.65 | | 22/04/2008 | 17.65 | 17.65 | 17.65 | 17.65 | | 21/04/2008 | 17.99 | 17.99 | 17.99 | 17.99 | | 18/04/2008 | 17.65 | 18 | 17.65 | 18 | | 17/04/2008 | 17.65 | 17.95 | 17.65 | 17.65 | | 16/04/2008 | 17.89 | 18.22 | 17.65 | 18.22 | | 15/04/2008 | 18.38 | 18.38 | 18.38 | 18.38 | | 14/04/2008 | 18.01 | 18.02 | 17.95 | 17.95 | | 11/04/2008 | 17.66 | 18.38 | 17.65 | 18 | | 10/04/2008 | 18 | 18 | 17.65 | 18 | | 09/04/2008 | 18 | 18 | 18 | 18 | | 08/04/2008 | 18 | 18 | 18 | 18 |
Zoom sur l'Eurolist B
|