| Alten (ATE) 16/5/2012 |
| Dernière cotation (16:35) |
21.32 (-1,14%) |
| Ouverture |
21.265 |
| Plus haut |
21.995 |
| Plus bas |
21.26 |
| Volume |
20120
|
|
|
|
|
|
Actualités sur Alten | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 04/12/2011 | 26.3 | 26.38 | 26.17 | 26.25 | | 01/12/2011 | 25.53 | 25.58 | 25.3 | 25.45 | | 04/11/2011 | 26.6 | 26.84 | 26.16 | 26.33 | | 03/11/2011 | 26.57 | 26.57 | 25.76 | 25.92 | | 02/11/2011 | 26.55 | 26.58 | 26.31 | 26.36 | | 01/11/2011 | 25.5 | 25.7 | 25.32 | 25.5 | | 03/10/2011 | 26.58 | 26.65 | 26.35 | 26.55 | | 02/10/2011 | 26.55 | 26.73 | 26.32 | 26.56 | | 01/10/2011 | 25.52 | 25.55 | 25.2 | 25.38 | | 03/09/2011 | 26.47 | 26.65 | 26.4 | 26.65 | | 02/09/2011 | 26.52 | 26.65 | 26.44 | 26.44 | | 04/08/2011 | 26.95 | 27.08 | 26.47 | 26.5 | | 03/08/2011 | 26.59 | 26.6 | 26.12 | 26.43 | | 02/08/2011 | 26.4 | 26.7 | 26.16 | 26.59 | | 04/07/2011 | 26.8 | 26.93 | 26.61 | 26.9 | | 03/07/2011 | 26.15 | 26.6 | 26.11 | 26.59 | | 02/07/2011 | 26.35 | 26.48 | 26.08 | 26.4 | | 01/07/2011 | 25.5 | 25.6 | 25.39 | 25.48 | | 04/06/2011 | 26.52 | 26.83 | 26.44 | 26.75 | | 01/06/2011 | 25.05 | 25.7 | 25.02 | 25.45 | | 12/05/2011 | 27.94 | 28 | 27.51 | 27.72 | | 11/05/2011 | 27.84 | 28.24 | 27.5 | 28 | | 10/05/2011 | 28.51 | 28.52 | 28.07 | 28.25 | | 09/05/2011 | 28.1 | 28.53 | 28.06 | 28.44 | | 06/05/2011 | 27.74 | 28.15 | 27.47 | 28.08 | | 05/05/2011 | 28 | 28.11 | 27.51 | 27.74 | | 04/05/2011 | 26.68 | 26.68 | 26.43 | 26.51 | | 03/05/2011 | 28.18 | 28.18 | 27.83 | 28.01 | | 02/05/2011 | 27.76 | 28.17 | 27.71 | 28.14 | | 01/05/2011 | 25.19 | 25.19 | 24.85 | 25 | | 29/04/2011 | 27.4 | 27.78 | 27.4 | 27.69 | | 28/04/2011 | 27.9 | 27.9 | 27.19 | 27.35 | | 27/04/2011 | 27.68 | 27.9 | 27.57 | 27.82 | | 26/04/2011 | 27.33 | 27.75 | 27.29 | 27.72 | | 21/04/2011 | 27.5 | 27.5 | 27.05 | 27.29 | | 20/04/2011 | 27.09 | 27.49 | 27.06 | 27.43 | | 19/04/2011 | 26.51 | 27.09 | 26.51 | 26.99 | | 18/04/2011 | 27.1 | 27.1 | 26.51 | 26.6 | | 15/04/2011 | 27.09 | 27.19 | 26.92 | 27.18 | | 14/04/2011 | 26.62 | 27.04 | 26.51 | 26.85 | | 13/04/2011 | 26.26 | 26.72 | 26.25 | 26.6 | | 12/04/2011 | 26.3 | 26.38 | 26.17 | 26.25 | | 11/04/2011 | 26.6 | 26.84 | 26.16 | 26.33 | | 08/04/2011 | 26.95 | 27.08 | 26.47 | 26.5 | | 07/04/2011 | 26.8 | 26.93 | 26.61 | 26.9 | | 06/04/2011 | 26.52 | 26.83 | 26.44 | 26.75 | | 05/04/2011 | 26.68 | 26.68 | 26.43 | 26.51 | | 04/04/2011 | 26.79 | 26.83 | 26.7 | 26.73 | | 03/04/2011 | 26.5 | 26.59 | 25.95 | 26.08 | | 02/04/2011 | 26.16 | 26.4 | 26 | 26.24 | | 01/04/2011 | 26.7 | 26.8 | 26.4 | 26.79 | | 31/03/2011 | 26.64 | 26.7 | 26.51 | 26.61 | | 30/03/2011 | 26.3 | 26.65 | 26.2 | 26.55 | | 29/03/2011 | 26.3 | 26.3 | 26.08 | 26.25 | | 28/03/2011 | 26 | 26.3 | 25.85 | 26.25 | | 25/03/2011 | 26 | 26.05 | 25.56 | 26 | | 24/03/2011 | 25.77 | 26.05 | 25.6 | 25.9 | | 23/03/2011 | 25.83 | 26.16 | 25.57 | 25.77 | | 22/03/2011 | 26.25 | 26.26 | 25.76 | 25.9 | | 21/03/2011 | 25.56 | 26.12 | 25.5 | 26.09 | | 18/03/2011 | 25.25 | 25.48 | 25.05 | 25.12 | | 17/03/2011 | 24.33 | 25.18 | 24.16 | 25 | | 16/03/2011 | 25.05 | 25.27 | 24.3 | 24.36 | | 15/03/2011 | 25.12 | 25.33 | 23.82 | 25.09 | | 14/03/2011 | 25.83 | 26 | 25.23 | 25.5 | | 11/03/2011 | 26.57 | 26.57 | 25.76 | 25.92 | | 10/03/2011 | 26.58 | 26.65 | 26.35 | 26.55 | | 09/03/2011 | 26.47 | 26.65 | 26.4 | 26.65 | | 08/03/2011 | 26.59 | 26.6 | 26.12 | 26.43 | | 07/03/2011 | 26.15 | 26.6 | 26.11 | 26.59 | | 05/03/2011 | 28.18 | 28.18 | 27.83 | 28.01 | | 04/03/2011 | 26.5 | 26.59 | 25.95 | 26.08 | | 03/03/2011 | 26.69 | 26.8 | 26.19 | 26.33 | | 02/03/2011 | 26.8 | 26.8 | 25.78 | 26.65 | | 01/03/2011 | 26.7 | 26.95 | 26.6 | 26.75 | | 28/02/2011 | 26.38 | 26.78 | 26.21 | 26.55 | | 25/02/2011 | 26 | 26.29 | 26 | 26.21 | | 24/02/2011 | 26.11 | 26.17 | 25.77 | 25.99 | | 23/02/2011 | 26.12 | 26.33 | 25.7 | 26.16 | | 22/02/2011 | 26.1 | 26.35 | 25.6 | 26.13 | | 21/02/2011 | 26.44 | 26.5 | 26.19 | 26.26 | | 18/02/2011 | 26.41 | 26.5 | 26.3 | 26.41 | | 17/02/2011 | 26.5 | 26.5 | 26.38 | 26.42 | | 16/02/2011 | 26.35 | 26.5 | 26.2 | 26.35 | | 15/02/2011 | 26.5 | 26.5 | 26.25 | 26.34 | | 14/02/2011 | 26.5 | 26.5 | 26.16 | 26.45 | | 11/02/2011 | 26.55 | 26.58 | 26.31 | 26.36 | | 10/02/2011 | 26.55 | 26.73 | 26.32 | 26.56 | | 09/02/2011 | 26.52 | 26.65 | 26.44 | 26.44 | | 08/02/2011 | 26.4 | 26.7 | 26.16 | 26.59 | | 07/02/2011 | 26.35 | 26.48 | 26.08 | 26.4 | | 05/02/2011 | 27.76 | 28.17 | 27.71 | 28.14 | | 04/02/2011 | 26.16 | 26.4 | 26 | 26.24 | | 03/02/2011 | 26.3 | 26.49 | 25.97 | 26.16 | | 02/02/2011 | 26.32 | 26.4 | 26.05 | 26.21 | | 01/02/2011 | 26.28 | 26.86 | 26.08 | 26.34 | | 31/01/2011 | 25.5 | 25.58 | 25.2 | 25.4 | | 28/01/2011 | 25.25 | 25.48 | 24.95 | 25.02 | | 27/01/2011 | 25 | 25.63 | 24.46 | 25.43 | | 26/01/2011 | 25.25 | 25.5 | 25.08 | 25.18 |
Zoom sur le SRD
|