|
|
| Arcelor (LOR) 5/11/2007 |
| Dernière cotation (17:35) |
60.60 (-0,49%) |
| Ouverture |
60.00 |
| Plus haut |
60.64 |
| Plus bas |
59.41 |
| Volume |
22403
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 |
|
 |
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 07/11/2007 | 60.6 | 60.6 | 60.6 | 60.6 | | 06/11/2007 | 60.6 | 60.6 | 60.6 | 60.6 | | 05/11/2007 | 60 | 60.87 | 59.41 | 60.6 | | 05/11/2007 | 60 | 60.87 | 59.41 | 60.6 | | 02/11/2007 | 61.8 | 61.96 | 59.16 | 60.9 | | 01/11/2007 | 63.84 | 63.84 | 61.4 | 61.68 | | 31/10/2007 | 64.99 | 64.99 | 63 | 64.2 | | 30/10/2007 | 67.45 | 67.45 | 64.14 | 64.63 | | 29/10/2007 | 64.11 | 66.95 | 64.11 | 66.95 | | 26/10/2007 | 63.23 | 64.95 | 63.19 | 64.89 | | 25/10/2007 | 64 | 64.51 | 63.55 | 63.93 | | 24/10/2007 | 63.82 | 64.19 | 63 | 63.38 | | 23/10/2007 | 62.12 | 64 | 62.12 | 63.18 | | 22/10/2007 | 63.91 | 63.57 | 61.28 | 61.99 | | 19/10/2007 | 63 | 65.88 | 63 | 64.6 | | 18/10/2007 | 63.18 | 64.51 | 63.18 | 64.22 | | 17/10/2007 | 63.5 | 64.09 | 61.99 | 64.04 | | 16/10/2007 | 63.6 | 65.47 | 62.18 | 62.86 | | 15/10/2007 | 63.7 | 65 | 63.6 | 64.14 | | 12/10/2007 | 64 | 64.8 | 63.82 | 64.14 | | 11/10/2007 | 65.4 | 66.1 | 64.36 | 65.4 | | 10/10/2007 | 63.98 | 65.34 | 62.63 | 65.34 | | 09/10/2007 | 62.96 | 63.36 | 61.52 | 63.36 | | 08/10/2007 | 63.9 | 64.63 | 63 | 63.05 | | 05/10/2007 | 63.08 | 64 | 62.31 | 64 | | 04/10/2007 | 64 | 65.99 | 61.7 | 62.33 | | 03/10/2007 | 63.5 | 64.09 | 62.76 | 63.05 | | 02/10/2007 | 65.43 | 65.58 | 63.56 | 63.9 | | 01/10/2007 | 63.98 | 65.02 | 63.86 | 65.02 | | 28/09/2007 | 64.01 | 64.47 | 63.48 | 64.4 | | 27/09/2007 | 64.2 | 65.04 | 61.1 | 61.1 | | 26/09/2007 | 63.8 | 65.07 | 63.8 | 64.24 | | 25/09/2007 | 64.12 | 64.75 | 63.5 | 64.01 | | 24/09/2007 | 62.05 | 65.1 | 62.05 | 64.96 | | 21/09/2007 | 60.99 | 64.19 | 59.41 | 64.19 | | 20/09/2007 | 59.5 | 61.3 | 59.5 | 61.16 | | 19/09/2007 | 58.01 | 60.98 | 58.01 | 60.56 | | 18/09/2007 | 57.39 | 57.8 | 55.9 | 57.76 | | 17/09/2007 | 57 | 57.48 | 54.87 | 56.16 | | 14/09/2007 | 56.5 | 57.96 | 55.4 | 57.25 | | 13/09/2007 | 53.16 | 56.99 | 53.16 | 56.52 | | 12/09/2007 | 55.51 | 56 | 53.6 | 54.89 | | 11/09/2007 | 54.24 | 55.72 | 54.24 | 55.51 | | 10/09/2007 | 54.9 | 55.49 | 53 | 53.8 | | 07/09/2007 | 56.43 | 58.02 | 55.01 | 55.55 | | 06/09/2007 | 56.01 | 57.25 | 56.01 | 57.25 | | 05/09/2007 | 58 | 58 | 56.22 | 56.45 | | 04/09/2007 | 57 | 58 | 56.71 | 57.5 | | 03/09/2007 | 57.5 | 58.1 | 57.38 | 57.38 | | 31/08/2007 | 56 | 57.75 | 55.85 | 57.35 | | 30/08/2007 | 55.4 | 55.84 | 54.8 | 55.72 | | 29/08/2007 | 52.5 | 54.74 | 52.5 | 54.55 | | 28/08/2007 | 54.19 | 55.25 | 52.97 | 53.2 | | 27/08/2007 | 58.75 | 58.75 | 54.33 | 54.9 | | 24/08/2007 | 53 | 55.72 | 52.27 | 55.54 | | 23/08/2007 | 54.03 | 54.89 | 52.25 | 52.25 | | 22/08/2007 | 52.5 | 53.19 | 51.5 | 53 | | 21/08/2007 | 51 | 52.95 | 49.99 | 50.96 | | 20/08/2007 | 49.75 | 51.18 | 49.05 | 50.21 | | 17/08/2007 | 47 | 52.99 | 45.72 | 49.35 | | 16/08/2007 | 50.5 | 50.71 | 47.89 | 48.9 | | 15/08/2007 | 52 | 54.31 | 50.74 | 51.99 | | 13/08/2007 | 51.1 | 52.98 | 51.1 | 52.8 | | 10/08/2007 | 52.6 | 53.25 | 50.02 | 51 | | 09/08/2007 | 57.7 | 57.7 | 52.38 | 54 | | 08/08/2007 | 55.1 | 56.7 | 55.1 | 56.18 | | 07/08/2007 | 56 | 57 | 54.22 | 54.95 | | 06/08/2007 | 55.8 | 57.5 | 54.47 | 55.39 | | 03/08/2007 | 57.5 | 58.47 | 54.22 | 56.95 | | 02/08/2007 | 57.8 | 58.14 | 56.33 | 57.3 | | 01/08/2007 | 56 | 58 | 54.02 | 57.3 | | 31/07/2007 | 58 | 58 | 55.81 | 55.94 | | 30/07/2007 | 54.01 | 56.99 | 54.01 | 56.4 | | 27/07/2007 | 56.1 | 56.3 | 53.11 | 55.87 | | 26/07/2007 | 59 | 59 | 55.79 | 56.25 | | 25/07/2007 | 57.4 | 58.35 | 55.68 | 57.75 | | 24/07/2007 | 59 | 59.25 | 57.8 | 58.02 | | 23/07/2007 | 57.31 | 59.5 | 57.31 | 59.5 | | 20/07/2007 | 59.08 | 59.11 | 58.14 | 58.14 | | 19/07/2007 | 58.6 | 59.94 | 57.01 | 58.9 | | 18/07/2007 | 59 | 59.5 | 58.6 | 58.6 | | 17/07/2007 | 58.9 | 60.65 | 58.52 | 59.38 | | 16/07/2007 | 60.3 | 60.41 | 59.03 | 59.85 | | 13/07/2007 | 60.16 | 60.27 | 59.5 | 60.2 | | 12/07/2007 | 59.2 | 60 | 58.86 | 60 | | 11/07/2007 | 56.93 | 58.9 | 56.21 | 58.9 | | 10/07/2007 | 59.2 | 59.2 | 56.39 | 57.83 | | 09/07/2007 | 57.42 | 59.1 | 55.96 | 58.7 | | 06/07/2007 | 57 | 57.9 | 56.84 | 57.26 | | 05/07/2007 | 56.6 | 57.58 | 56.6 | 56.92 | | 04/07/2007 | 56.1 | 57.28 | 56.1 | 57.05 | | 03/07/2007 | 57 | 58.03 | 56 | 56.7 | | 02/07/2007 | 56.99 | 57.12 | 55.7 | 56.86 | | 29/06/2007 | 57 | 57.27 | 55.92 | 56.23 | | 28/06/2007 | 56.45 | 57.7 | 56.45 | 57.12 | | 27/06/2007 | 56.6 | 57.89 | 56.23 | 56.58 | | 26/06/2007 | 58 | 58.51 | 57.01 | 57.75 | | 25/06/2007 | 58.95 | 59.9 | 58.45 | 58.75 | | 22/06/2007 | 61 | 61.14 | 58.87 | 59.19 | | 21/06/2007 | 60.92 | 61 | 59.84 | 60.59 |
Zoom sur le SRD
|