| Alten (ATE) 12/3/2010 |
| Dernière cotation (16:35) |
20.96 (+0,14%) |
| Ouverture |
21.00 |
| Plus haut |
21.16 |
| Plus bas |
20.665 |
| Volume |
34063
|
|
|
|
|
|
Actualités sur Alten | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 11/03/2010 | 21.06 | 21.2 | 20.66 | 20.93 | | 10/03/2010 | 21.5 | 21.51 | 21.02 | 21.2 | | 09/03/2010 | 21.28 | 21.67 | 21.21 | 21.39 | | 08/03/2010 | 21 | 21.5 | 20.91 | 21.2 | | 05/03/2010 | 20.64 | 20.97 | 20.55 | 20.9 | | 04/03/2010 | 20.84 | 20.84 | 20.51 | 20.6 | | 03/03/2010 | 20.9 | 21.5 | 20.55 | 20.9 | | 02/03/2010 | 20.08 | 20.25 | 19.57 | 20.25 | | 01/03/2010 | 20 | 20.3 | 19.6 | 20.13 | | 26/02/2010 | 19.95 | 19.95 | 19.58 | 19.92 | | 25/02/2010 | 19.61 | 19.85 | 19.58 | 19.61 | | 24/02/2010 | 19.75 | 19.9 | 19.59 | 19.75 | | 23/02/2010 | 19.59 | 19.86 | 19.58 | 19.68 | | 22/02/2010 | 20.05 | 20.08 | 19.62 | 19.74 | | 19/02/2010 | 20.16 | 20.39 | 20.06 | 20.11 | | 18/02/2010 | 20.14 | 20.46 | 20.14 | 20.44 | | 17/02/2010 | 19.6 | 20.45 | 19.6 | 20.3 | | 16/02/2010 | 19.3 | 19.57 | 19.07 | 19.57 | | 15/02/2010 | 19.17 | 19.38 | 19.09 | 19.21 | | 12/02/2010 | 19.41 | 19.45 | 19.13 | 19.27 | | 11/02/2010 | 19.4 | 19.54 | 19.06 | 19.33 | | 10/02/2010 | 19.57 | 19.57 | 19.21 | 19.33 | | 09/02/2010 | 19.36 | 19.65 | 19.36 | 19.57 | | 08/02/2010 | 19.9 | 20 | 19.29 | 19.47 | | 05/02/2010 | 20.15 | 20.38 | 19.74 | 19.77 | | 04/02/2010 | 21 | 21 | 20.23 | 20.48 | | 02/02/2010 | 20.7 | 20.92 | 20.32 | 20.89 | | 01/02/2010 | 20.8 | 20.9 | 20.38 | 20.44 | | 29/01/2010 | 20.35 | 20.85 | 20.35 | 20.77 | | 28/01/2010 | 21 | 21.17 | 20.15 | 20.33 | | 27/01/2010 | 21 | 21.08 | 20.56 | 20.7 | | 26/01/2010 | 20.54 | 21.22 | 20.28 | 21.07 | | 25/01/2010 | 20.46 | 20.7 | 20.25 | 20.55 | | 22/01/2010 | 20.7 | 21.1 | 20.65 | 20.65 | | 21/01/2010 | 21.34 | 21.53 | 20.9 | 20.99 | | 20/01/2010 | 20.7 | 21.93 | 20.69 | 21.14 | | 19/01/2010 | 20.26 | 20.94 | 20.05 | 20.72 | | 18/01/2010 | 20.05 | 20.4 | 20.05 | 20.26 | | 15/01/2010 | 20.09 | 20.47 | 19.93 | 20.03 | | 14/01/2010 | 19.8 | 20 | 19.37 | 20 | | 13/01/2010 | 19.72 | 19.84 | 19.63 | 19.68 | | 12/01/2010 | 20.3 | 20.3 | 19.7 | 19.94 | | 11/01/2010 | 19.68 | 20.43 | 19.67 | 20.3 | | 08/01/2010 | 19.6 | 19.69 | 19.5 | 19.61 | | 07/01/2010 | 19.68 | 19.68 | 19.45 | 19.6 | | 06/01/2010 | 19.57 | 19.7 | 19.49 | 19.67 | | 05/01/2010 | 19.6 | 19.75 | 19.47 | 19.57 | | 04/01/2010 | 19.46 | 19.75 | 19.31 | 19.68 | | 31/12/2009 | 19.6 | 19.6 | 19.46 | 19.5 | | 30/12/2009 | 19.5 | 19.7 | 19.14 | 19.6 | | 29/12/2009 | 18.94 | 19.39 | 18.94 | 19.39 | | 28/12/2009 | 19.17 | 19.17 | 18.9 | 19.05 | | 24/12/2009 | 19 | 19.18 | 19 | 19.17 | | 23/12/2009 | 18.9 | 19.2 | 18.67 | 19.1 | | 22/12/2009 | 18.12 | 18.84 | 18.12 | 18.77 | | 21/12/2009 | 18.02 | 18.1 | 17.85 | 18.06 | | 18/12/2009 | 18.19 | 18.25 | 17.95 | 18.01 | | 17/12/2009 | 18.24 | 18.39 | 18.1 | 18.19 | | 16/12/2009 | 18.31 | 18.45 | 18.2 | 18.24 | | 15/12/2009 | 18 | 18.39 | 17.81 | 18.39 | | 14/12/2009 | 17.3 | 18 | 17.3 | 17.94 | | 11/12/2009 | 17.06 | 17.3 | 17.06 | 17.25 | | 09/12/2009 | 17.42 | 17.5 | 16.99 | 17.1 | | 08/12/2009 | 17.47 | 17.47 | 17.06 | 17.36 | | 07/12/2009 | 17.4 | 17.53 | 17.33 | 17.4 | | 04/12/2009 | 16.57 | 17.79 | 16.52 | 17.4 | | 02/12/2009 | 16.27 | 16.57 | 16.08 | 16.53 | | 01/12/2009 | 16 | 16.3 | 15.94 | 16.25 | | 30/11/2009 | 16 | 16.16 | 15.4 | 15.84 | | 27/11/2009 | 15.54 | 16.05 | 15.35 | 15.86 | | 26/11/2009 | 16.74 | 16.77 | 15.83 | 15.94 | | 25/11/2009 | 16.91 | 17.27 | 16.52 | 16.72 | | 24/11/2009 | 16.85 | 17.08 | 16.64 | 16.8 | | 23/11/2009 | 17.1 | 17.25 | 16.84 | 16.9 | | 20/11/2009 | 17.05 | 17.41 | 16.91 | 17.09 | | 19/11/2009 | 17.64 | 17.66 | 16.91 | 17.05 | | 18/11/2009 | 17.91 | 17.97 | 17.47 | 17.5 | | 17/11/2009 | 17.44 | 17.94 | 17.31 | 17.88 | | 16/11/2009 | 17.49 | 17.58 | 17.33 | 17.44 | | 13/11/2009 | 17.42 | 17.58 | 16.28 | 17.39 | | 11/11/2009 | 17.34 | 18.22 | 17.34 | 17.76 | | 10/11/2009 | 17.39 | 17.39 | 16.78 | 17.05 | | 09/11/2009 | 17.09 | 17.42 | 17.08 | 17.39 | | 06/11/2009 | 17.25 | 17.43 | 16.78 | 17.07 | | 05/11/2009 | 17.43 | 17.53 | 16.99 | 17.19 | | 04/11/2009 | 16.96 | 17.5 | 16.91 | 17.49 | | 03/11/2009 | 16.86 | 17.3 | 16.33 | 16.94 | | 02/11/2009 | 17.06 | 17.45 | 16.73 | 16.94 | | 30/10/2009 | 17.36 | 17.98 | 16.97 | 17.12 | | 29/10/2009 | 16.68 | 17.4 | 16.5 | 17.32 | | 28/10/2009 | 17.26 | 17.45 | 16.81 | 16.85 | | 27/10/2009 | 17.3 | 17.71 | 17.17 | 17.4 | | 26/10/2009 | 18.28 | 18.28 | 17.25 | 17.3 | | 23/10/2009 | 18.45 | 18.5 | 18.16 | 18.4 | | 22/10/2009 | 18.75 | 18.75 | 17.95 | 18.2 | | 21/10/2009 | 19.2 | 19.2 | 18.5 | 18.84 | | 20/10/2009 | 19.3 | 19.37 | 19.13 | 19.17 | | 19/10/2009 | 18.89 | 19.38 | 18.75 | 19.3 | | 16/10/2009 | 19.25 | 19.42 | 18.67 | 19 | | 15/10/2009 | 19.25 | 19.52 | 19.13 | 19.2 |
Zoom sur le SRD
|