| Areva Ci (CEI) 28/8/2008 |
| Dernière cotation (16:35) |
691.59 (-0,38%) |
| Ouverture |
695.00 |
| Plus haut |
698.62 |
| Plus bas |
680.40 |
| Volume |
2305
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 |
|
 |
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 27/08/2008 | 668 | 698.93 | 666.23 | 694.23 | | 26/08/2008 | 673.3 | 673.3 | 661.82 | 665 | | 25/08/2008 | 678.94 | 680.01 | 665.01 | 665.01 | | 22/08/2008 | 673.5 | 680.99 | 672.03 | 673.45 | | 21/08/2008 | 681 | 691.99 | 670.16 | 670.16 | | 20/08/2008 | 674.7 | 693.87 | 674.7 | 680.23 | | 19/08/2008 | 682 | 689.94 | 672.12 | 678.93 | | 18/08/2008 | 684.6 | 696 | 683.01 | 687.34 | | 15/08/2008 | 687.5 | 699.89 | 684.64 | 684.64 | | 14/08/2008 | 675 | 689.85 | 675 | 680.84 | | 13/08/2008 | 693.1 | 696 | 670 | 672.22 | | 12/08/2008 | 705 | 717.97 | 693.01 | 694.25 | | 11/08/2008 | 715.3 | 717.99 | 703.23 | 707.57 | | 08/08/2008 | 715.12 | 722.62 | 709.01 | 710 | | 07/08/2008 | 715 | 723.33 | 708.04 | 709.03 | | 06/08/2008 | 711.14 | 718.75 | 700.01 | 717.14 | | 05/08/2008 | 695.04 | 710 | 693 | 700.01 | | 04/08/2008 | 730.01 | 739.99 | 682.34 | 692.32 | | 01/08/2008 | 732.22 | 749.99 | 731 | 732.5 | | 31/07/2008 | 743 | 750.02 | 732.14 | 739.7 | | 30/07/2008 | 741.06 | 746.97 | 738.12 | 740.07 | | 29/07/2008 | 739.5 | 741 | 735.14 | 736.91 | | 28/07/2008 | 749.9 | 749.9 | 737.5 | 742 | | 25/07/2008 | 733.6 | 746.81 | 732.5 | 739 | | 24/07/2008 | 750.01 | 756.37 | 730.89 | 739.42 | | 23/07/2008 | 774.49 | 774.5 | 750.5 | 753.61 | | 22/07/2008 | 774 | 777.02 | 760.31 | 761.52 | | 21/07/2008 | 779 | 779 | 750 | 771.5 | | 18/07/2008 | 785.45 | 787 | 757 | 774.5 | | 17/07/2008 | 776.7 | 788.22 | 764.9 | 785.9 | | 16/07/2008 | 768 | 777 | 736.75 | 771.49 | | 15/07/2008 | 775 | 777.89 | 740.01 | 746.37 | | 14/07/2008 | 760 | 767 | 750.01 | 762.04 | | 11/07/2008 | 750 | 760 | 740.03 | 757.35 | | 10/07/2008 | 759.98 | 759.98 | 733 | 736.65 | | 09/07/2008 | 742.96 | 753.4 | 742.96 | 748.06 | | 08/07/2008 | 745 | 749.99 | 727.81 | 743.23 | | 07/07/2008 | 743 | 777.9 | 743 | 749.04 | | 04/07/2008 | 772.5 | 772.5 | 743 | 745.6 | | 03/07/2008 | 750.96 | 779.05 | 743.01 | 769.12 | | 02/07/2008 | 740.01 | 755 | 735 | 739 | | 01/07/2008 | 740 | 759.89 | 739.98 | 745 | | 30/06/2008 | 760 | 761.65 | 735 | 743 | | 27/06/2008 | 760.94 | 769.99 | 749.05 | 754.1 | | 26/06/2008 | 756.02 | 773.11 | 750.01 | 759.44 | | 25/06/2008 | 736.43 | 773.22 | 736.42 | 770.02 | | 24/06/2008 | 750 | 757 | 733 | 749.28 | | 23/06/2008 | 767.99 | 771.69 | 732 | 745 | | 20/06/2008 | 781.86 | 781.86 | 760.28 | 768.55 | | 19/06/2008 | 770.01 | 776.09 | 755 | 770 | | 18/06/2008 | 792.01 | 795 | 755 | 765 | | 17/06/2008 | 795.16 | 809.5 | 780.1 | 793.05 | | 16/06/2008 | 778.02 | 799.99 | 762.03 | 799.99 | | 13/06/2008 | 795.8 | 796.4 | 775.05 | 788 | | 12/06/2008 | 775 | 795.94 | 775 | 790 | | 11/06/2008 | 801.99 | 801.99 | 776 | 776.99 | | 10/06/2008 | 802 | 805 | 792 | 796 | | 06/06/2008 | 819.34 | 820 | 801 | 805.9 | | 05/06/2008 | 812 | 819.9 | 808.01 | 815.04 | | 04/06/2008 | 818.8 | 818.8 | 807.51 | 809 | | 03/06/2008 | 807 | 819 | 800 | 819 | | 02/06/2008 | 808.07 | 815 | 795.97 | 808.6 | | 30/05/2008 | 815 | 815 | 805 | 808.99 | | 29/05/2008 | 794.51 | 816 | 794.06 | 815.97 | | 28/05/2008 | 795 | 807 | 792.04 | 796.73 | | 27/05/2008 | 807.65 | 811 | 786.26 | 790.01 | | 26/05/2008 | 782.5 | 809.5 | 778 | 807.51 | | 23/05/2008 | 813.24 | 817.1 | 790.13 | 799.99 | | 22/05/2008 | 819.99 | 819.99 | 802.44 | 817.16 | | 21/05/2008 | 795 | 819.9 | 787.7 | 818.27 | | 20/05/2008 | 801.9 | 802 | 788 | 790.98 | | 19/05/2008 | 800 | 805 | 787 | 803.81 | | 16/05/2008 | 777 | 800 | 775 | 800 | | 15/05/2008 | 742.96 | 784.98 | 742.96 | 778 | | 14/05/2008 | 785 | 789 | 782.95 | 783.1 | | 13/05/2008 | 771 | 785 | 768.01 | 782.6 | | 12/05/2008 | 774.99 | 775 | 764 | 765 | | 09/05/2008 | 767.8 | 770 | 756.14 | 765.29 | | 08/05/2008 | 749 | 773 | 748.36 | 769.99 | | 07/05/2008 | 732 | 754 | 731.99 | 751.24 | | 06/05/2008 | 727.44 | 731 | 719 | 725.33 | | 05/05/2008 | 720 | 732 | 720 | 726.51 | | 02/05/2008 | 726.64 | 730 | 717 | 720 | | 30/04/2008 | 718.02 | 724.5 | 716.01 | 719.99 | | 29/04/2008 | 722.5 | 731.99 | 714.43 | 721.61 | | 28/04/2008 | 731.5 | 736 | 717.5 | 720 | | 25/04/2008 | 710.02 | 740 | 710.02 | 732.94 | | 24/04/2008 | 712.14 | 723.92 | 705.12 | 720.99 | | 23/04/2008 | 685 | 712 | 684 | 711 | | 22/04/2008 | 700 | 700 | 685 | 688 | | 21/04/2008 | 703 | 703 | 684 | 698 | | 18/04/2008 | 700 | 705.83 | 693.57 | 698.6 | | 17/04/2008 | 709 | 711.4 | 700 | 700 | | 16/04/2008 | 675 | 713.03 | 675 | 702 | | 15/04/2008 | 685.71 | 695.3 | 660 | 674 | | 14/04/2008 | 691.5 | 700 | 680.55 | 685.99 | | 11/04/2008 | 700 | 710 | 694.1 | 700 | | 10/04/2008 | 716.13 | 728 | 706.45 | 708 | | 09/04/2008 | 707.82 | 724.91 | 700 | 704.92 | | 08/04/2008 | 717.05 | 723 | 697.5 | 715 |
Zoom sur l'Eurolist B
|