| Arkema (AKE) 12/5/2008 |
| Dernière cotation (10:23) |
38.51 (+1,43%) |
| Ouverture |
37.94 |
| Plus haut |
38.68 |
| Plus bas |
37.94 |
| Volume |
23912
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 |
|
 |
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 31/01/2031 | 39.06 | 39.12 | 38.25 | 38.59 | | 31/01/2031 | 39.06 | 39.12 | 38.25 | 38.59 | | 30/01/2030 | 39.59 | 39.73 | 39.01 | 39.13 | | 30/01/2030 | 39.59 | 39.73 | 39.01 | 39.13 | | 15/02/2015 | 40.28 | 40.7 | 40.09 | 40.25 | | 14/02/2014 | 40.43 | 40.84 | 40.35 | 40.68 | | 13/02/2013 | 40.25 | 40.89 | 40.25 | 40.8 | | 12/02/2012 | 40 | 40.8 | 40 | 40.79 | | 09/02/2009 | 39.65 | 40.68 | 39.65 | 40.64 | | 08/02/2008 | 39.5 | 39.86 | 39.31 | 39.86 | | 31/12/2007 | 44.68 | 45.22 | 44.14 | 44.94 | | 28/12/2007 | 44.35 | 45.24 | 43.74 | 44.64 | | 27/12/2007 | 44 | 45.23 | 43.91 | 44.66 | | 27/11/2007 | 39.15 | 39.98 | 38.98 | 39.53 | | 26/11/2007 | 41.05 | 41.05 | 39.14 | 39.65 | | 23/11/2007 | 38 | 39.55 | 37.96 | 39.03 | | 22/11/2007 | 38.85 | 39.75 | 37.85 | 37.95 | | 21/11/2007 | 40 | 40.14 | 37.5 | 38.85 | | 20/11/2007 | 41.18 | 41.99 | 38.51 | 41.22 | | 19/11/2007 | 41.83 | 42.5 | 41.14 | 41.17 | | 16/11/2007 | 42.59 | 43.1 | 41.05 | 41.37 | | 15/11/2007 | 44.02 | 44.91 | 42.16 | 42.57 | | 14/11/2007 | 44.44 | 44.44 | 43 | 43.5 | | 13/11/2007 | 44.96 | 44.96 | 42.5 | 43.33 | | 12/11/2007 | 45.54 | 45.96 | 44.11 | 45 | | 09/11/2007 | 46.29 | 46.97 | 45.64 | 46.09 | | 08/11/2007 | 45.6 | 45.97 | 44.9 | 45.82 | | 07/11/2007 | 46.42 | 47.42 | 45.72 | 46.35 | | 06/11/2007 | 46.03 | 46.79 | 45.8 | 46.45 | | 05/11/2007 | 46.52 | 48.47 | 45.8 | 45.99 | | 02/11/2007 | 46.29 | 47.01 | 45.51 | 46.45 | | 01/11/2007 | 46.76 | 47.83 | 46 | 46.47 | | 31/10/2007 | 46.5 | 47.22 | 45.97 | 46.96 | | 30/10/2007 | 45.16 | 46.24 | 45.16 | 45.97 | | 29/10/2007 | 46.18 | 46.65 | 45.26 | 45.44 | | 26/10/2007 | 46.35 | 46.76 | 45.39 | 46.05 | | 25/10/2007 | 45.04 | 46.58 | 45.04 | 46.02 | | 24/10/2007 | 46.33 | 46.82 | 44.46 | 44.9 | | 23/10/2007 | 45.75 | 46.92 | 45.57 | 46.5 | | 22/10/2007 | 46.82 | 45.8 | 44.88 | 45.5 | | 19/10/2007 | 46.5 | 48.77 | 46.5 | 46.67 | | 18/10/2007 | 47.6 | 47.78 | 46.14 | 46.68 | | 17/10/2007 | 47.33 | 47.7 | 46.9 | 47.26 | | 16/10/2007 | 47.2 | 47.52 | 47 | 47.5 | | 15/10/2007 | 47.63 | 48.24 | 47.21 | 47.75 | | 12/10/2007 | 47.75 | 47.95 | 46.95 | 47.63 | | 11/10/2007 | 47.57 | 48.14 | 47.25 | 47.89 | | 10/10/2007 | 47.54 | 47.86 | 46.54 | 47.24 | | 09/10/2007 | 47.3 | 48.44 | 47.01 | 48.09 | | 08/10/2007 | 47.3 | 47.5 | 46.55 | 47.1 | | 05/10/2007 | 44.75 | 47.62 | 44.7 | 47.42 | | 04/10/2007 | 45 | 45.5 | 44.55 | 45.12 | | 03/10/2007 | 44.22 | 44.89 | 44.2 | 44.61 | | 02/10/2007 | 43.72 | 44.42 | 43.62 | 44.09 | | 01/10/2007 | 42.95 | 43.65 | 42.78 | 43.36 | | 28/09/2007 | 43.7 | 44.16 | 42.16 | 42.71 | | 27/09/2007 | 44.25 | 44.57 | 43.68 | 43.88 | | 26/09/2007 | 45.33 | 45.6 | 44.06 | 44.27 | | 25/09/2007 | 45.93 | 46.3 | 45.11 | 45.29 | | 24/09/2007 | 44.35 | 46.23 | 44.35 | 45.25 | | 21/09/2007 | 44 | 45.44 | 43.67 | 44.65 | | 20/09/2007 | 44.4 | 44.91 | 43.53 | 44.13 | | 19/09/2007 | 44.5 | 46.77 | 44.35 | 45.07 | | 18/09/2007 | 43.28 | 44.38 | 43.28 | 43.9 | | 17/09/2007 | 44.72 | 44.79 | 43.01 | 43.43 | | 14/09/2007 | 45 | 45.75 | 44.52 | 44.83 | | 13/09/2007 | 45.1 | 45.69 | 44.52 | 45.32 | | 12/09/2007 | 45.48 | 45.75 | 45.12 | 45.43 | | 11/09/2007 | 45.18 | 45.73 | 44.3 | 45.24 | | 10/09/2007 | 45.13 | 45.57 | 44.4 | 44.75 | | 07/09/2007 | 46.17 | 46.2 | 45 | 45.1 | | 06/09/2007 | 45.5 | 46.22 | 45.08 | 45.85 | | 05/09/2007 | 47 | 47 | 45.48 | 45.64 | | 04/09/2007 | 45.94 | 46.75 | 45.53 | 46.16 | | 03/09/2007 | 45.89 | 46.14 | 45.1 | 45.97 | | 31/08/2007 | 44.3 | 45.89 | 44.22 | 45.58 | | 30/08/2007 | 44.32 | 44.65 | 43.71 | 44.43 | | 29/08/2007 | 42.77 | 44.29 | 42.75 | 44.12 | | 28/08/2007 | 45.05 | 45.25 | 43.05 | 43.43 | | 27/08/2007 | 45.5 | 45.88 | 45.37 | 45.5 | | 24/08/2007 | 45.17 | 45.75 | 44.77 | 45.47 | | 23/08/2007 | 45.46 | 45.64 | 44.17 | 45.15 | | 22/08/2007 | 44.24 | 45.4 | 43.94 | 44.89 | | 21/08/2007 | 43.95 | 44.92 | 43.19 | 43.7 | | 20/08/2007 | 44.29 | 44.35 | 43.5 | 44 | | 17/08/2007 | 41.05 | 44.46 | 41.05 | 42.7 | | 16/08/2007 | 42.16 | 42.97 | 41.2 | 41.84 | | 15/08/2007 | 43.57 | 43.95 | 42.6 | 43.46 | | 13/08/2007 | 43.87 | 45.75 | 43.37 | 45.45 | | 10/08/2007 | 44.74 | 44.97 | 42.05 | 42.9 | | 09/08/2007 | 48 | 48.04 | 44.78 | 45.13 | | 08/08/2007 | 47.5 | 48.2 | 46.95 | 47.3 | | 07/08/2007 | 47.03 | 47.73 | 46.71 | 46.9 | | 06/08/2007 | 46.9 | 47.3 | 46.41 | 46.65 | | 03/08/2007 | 47.29 | 48.06 | 47.2 | 47.33 | | 02/08/2007 | 47.31 | 48.3 | 46.76 | 47.3 | | 01/08/2007 | 46.69 | 48.32 | 46.46 | 47.14 | | 31/07/2007 | 47.16 | 48.59 | 46.87 | 47.75 | | 30/07/2007 | 46.65 | 46.96 | 46.31 | 46.76 | | 27/07/2007 | 46.87 | 47.5 | 46.5 | 46.65 |
Zoom sur l'Eurolist A
|