|
|
| Altran Techn. (ALT) 9/5/2008 |
| Dernière cotation (16:35) |
5.90  (-0,34%) |
| Ouverture |
5.92 |
| Plus haut |
5.94 |
| Plus bas |
5.85 |
| Volume |
247856
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 Actualités sur Altran Techn. | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 08/05/2008 | 5.91 | 5.95 | 5.85 | 5.92 | | 07/05/2008 | 5.8 | 6.03 | 5.8 | 5.99 | | 06/05/2008 | 5.98 | 5.98 | 5.79 | 5.8 | | 05/05/2008 | 5.75 | 5.98 | 5.75 | 5.98 | | 02/05/2008 | 5.74 | 5.89 | 5.74 | 5.78 | | 30/04/2008 | 5.64 | 5.64 | 5.55 | 5.64 | | 29/04/2008 | 5.61 | 5.7 | 5.59 | 5.63 | | 28/04/2008 | 5.99 | 5.99 | 5.66 | 5.75 | | 25/04/2008 | 6.09 | 6.15 | 5.9 | 5.95 | | 24/04/2008 | 5.89 | 6 | 5.76 | 6 | | 23/04/2008 | 5.63 | 5.88 | 5.63 | 5.88 | | 22/04/2008 | 5.66 | 5.72 | 5.56 | 5.6 | | 21/04/2008 | 5.8 | 5.8 | 5.55 | 5.7 | | 18/04/2008 | 5.77 | 5.83 | 5.74 | 5.77 | | 17/04/2008 | 5.96 | 6.07 | 5.7 | 5.72 | | 16/04/2008 | 5.38 | 5.47 | 5.35 | 5.42 | | 15/04/2008 | 5.32 | 5.4 | 5.25 | 5.31 | | 14/04/2008 | 5.17 | 5.34 | 5.12 | 5.25 | | 11/04/2008 | 5.39 | 5.39 | 5.25 | 5.3 | | 10/04/2008 | 5.28 | 5.35 | 5.13 | 5.35 | | 09/04/2008 | 5.18 | 5.36 | 5.12 | 5.25 | | 08/04/2008 | 5.3 | 5.3 | 5.12 | 5.25 | | 07/04/2008 | 5.33 | 5.46 | 5.31 | 5.32 | | 04/04/2008 | 5.08 | 5.33 | 5.01 | 5.3 | | 03/04/2008 | 5.1 | 5.11 | 5.01 | 5.05 | | 02/04/2008 | 5.03 | 5.16 | 4.95 | 5.1 | | 01/04/2008 | 4.96 | 5.08 | 4.88 | 5.02 | | 31/03/2008 | 4.83 | 4.97 | 4.76 | 4.9 | | 28/03/2008 | 5.01 | 5.15 | 4.82 | 4.85 | | 27/03/2008 | 5.1 | 5.24 | 5.02 | 5.19 | | 26/03/2008 | 4.78 | 5.17 | 4.78 | 5.12 | | 25/03/2008 | 4.62 | 4.79 | 4.61 | 4.79 | | 24/03/2008 | 4.52 | 4.52 | 4.52 | 4.52 | | 21/03/2008 | 4.52 | 4.52 | 4.52 | 4.52 | | 20/03/2008 | 4.4 | 4.57 | 4.21 | 4.52 | | 19/03/2008 | 4.61 | 4.61 | 4.44 | 4.45 | | 18/03/2008 | 4.56 | 4.6 | 4.47 | 4.54 | | 14/03/2008 | 4.7 | 4.84 | 4.6 | 4.63 | | 13/03/2008 | 4.62 | 4.68 | 4.55 | 4.67 | | 12/03/2008 | 4.72 | 4.75 | 4.66 | 4.73 | | 11/03/2008 | 4.46 | 4.69 | 4.46 | 4.59 | | 10/03/2008 | 4.62 | 4.7 | 4.48 | 4.48 | | 07/03/2008 | 4.77 | 4.79 | 4.61 | 4.67 | | 06/03/2008 | 4.87 | 4.87 | 4.77 | 4.83 | | 05/03/2008 | 4.86 | 4.91 | 4.82 | 4.87 | | 04/03/2008 | 4.8 | 4.97 | 4.75 | 4.79 | | 03/03/2008 | 4.8 | 4.84 | 4.71 | 4.77 | | 29/02/2008 | 4.96 | 5.07 | 4.84 | 4.9 | | 28/02/2008 | 5.2 | 5.21 | 4.99 | 5.09 | | 27/02/2008 | 4.8 | 5.14 | 4.72 | 5.14 | | 26/02/2008 | 4.69 | 4.77 | 4.68 | 4.75 | | 25/02/2008 | 4.46 | 4.7 | 4.46 | 4.63 | | 22/02/2008 | 4.51 | 4.54 | 4.39 | 4.45 | | 21/02/2008 | 4.6 | 4.63 | 4.53 | 4.55 | | 20/02/2008 | 4.55 | 4.57 | 4.48 | 4.55 | | 19/02/2008 | 4.6 | 4.63 | 4.52 | 4.55 | | 18/02/2008 | 4.44 | 4.65 | 4.44 | 4.59 | | 15/02/2008 | 4.34 | 4.42 | 4.31 | 4.38 | | 14/02/2008 | 4.43 | 4.5 | 4.34 | 4.37 | | 13/02/2008 | 4.27 | 4.4 | 4.25 | 4.39 | | 12/02/2008 | 4.16 | 4.35 | 4.11 | 4.34 | | 11/02/2008 | 4.09 | 4.18 | 4.05 | 4.11 | | 08/02/2008 | 4.17 | 4.32 | 4.1 | 4.14 | | 07/02/2008 | 4.03 | 4.19 | 3.93 | 4.14 | | 06/02/2008 | 4.05 | 4.23 | 3.96 | 4.03 | | 05/02/2008 | 4.4 | 4.57 | 4.02 | 4.13 | | 04/02/2008 | 3.96 | 4.27 | 3.96 | 4.15 | | 01/02/2008 | 3.82 | 3.93 | 3.77 | 3.91 | | 31/01/2008 | 3.79 | 3.79 | 3.6 | 3.75 | | 30/01/2008 | 3.8 | 3.81 | 3.73 | 3.75 | | 29/01/2008 | 3.7 | 3.89 | 3.69 | 3.82 | | 28/01/2008 | 3.54 | 3.66 | 3.47 | 3.63 | | 25/01/2008 | 3.66 | 3.69 | 3.58 | 3.61 | | 24/01/2008 | 3.54 | 3.65 | 3.51 | 3.6 | | 23/01/2008 | 3.54 | 3.56 | 3.34 | 3.42 | | 22/01/2008 | 3.18 | 3.57 | 3.11 | 3.48 | | 21/01/2008 | 3.65 | 3.68 | 3.3 | 3.42 | | 18/01/2008 | 3.81 | 3.85 | 3.64 | 3.71 | | 17/01/2008 | 3.92 | 3.94 | 3.73 | 3.79 | | 16/01/2008 | 3.49 | 3.97 | 3.49 | 3.79 | | 15/01/2008 | 3.84 | 3.84 | 3.55 | 3.62 | | 14/01/2008 | 3.84 | 4.18 | 3.77 | 3.82 | | 11/01/2008 | 3.39 | 3.99 | 3.33 | 3.93 | | 10/01/2008 | 3.51 | 3.53 | 3.28 | 3.32 | | 09/01/2008 | 3.5 | 3.54 | 3.47 | 3.47 | | 08/01/2008 | 3.6 | 3.65 | 3.52 | 3.56 | | 07/01/2008 | 3.79 | 3.84 | 3.5 | 3.55 | | 04/01/2008 | 4.02 | 4.08 | 3.8 | 3.82 | | 03/01/2008 | 4.12 | 4.2 | 4 | 4.02 | | 02/01/2008 | 4.12 | 4.34 | 4.12 | 4.14 | | 31/12/2007 | 4 | 4.16 | 4 | 4.16 | | 28/12/2007 | 3.97 | 4.04 | 3.97 | 4 | | 27/12/2007 | 4 | 4.04 | 3.98 | 4.02 | | 24/12/2007 | 3.99 | 4.03 | 3.97 | 3.97 | | 21/12/2007 | 4.04 | 4.08 | 3.97 | 3.99 | | 20/12/2007 | 4.03 | 4.09 | 3.97 | 4 | | 19/12/2007 | 4.21 | 4.21 | 4 | 4 | | 18/12/2007 | 4.17 | 4.29 | 4.15 | 4.16 | | 17/12/2007 | 4.35 | 4.35 | 4.19 | 4.19 | | 14/12/2007 | 4.43 | 4.48 | 4.36 | 4.47 |
Zoom sur le SRD
|
28/03/2008 
