| AST GROUPE SA (ASP) 13/5/2008 |
| Dernière cotation (11:09) |
5.46  (-0,00%) |
| Ouverture |
5.46 |
| Plus haut |
5.46 |
| Plus bas |
5.40 |
| Volume |
1580
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 Actualités sur AST GROUPE SA | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 09/05/2008 | 5.46 | 5.47 | 5.37 | 5.45 | | 08/05/2008 | 5.49 | 5.49 | 5.36 | 5.46 | | 07/05/2008 | 5.39 | 5.44 | 5.38 | 5.44 | | 06/05/2008 | 5.47 | 5.47 | 5.29 | 5.4 | | 05/05/2008 | 5.49 | 5.49 | 5.39 | 5.43 | | 02/05/2008 | 5.4 | 5.4 | 5.3 | 5.39 | | 30/04/2008 | 5.52 | 5.52 | 5.21 | 5.21 | | 29/04/2008 | 5.5 | 5.5 | 5.07 | 5.46 | | 28/04/2008 | 5.65 | 5.65 | 5.46 | 5.5 | | 25/04/2008 | 5.48 | 5.66 | 5.46 | 5.55 | | 24/04/2008 | 5.47 | 5.47 | 5.4 | 5.47 | | 23/04/2008 | 5.48 | 5.62 | 5.36 | 5.49 | | 22/04/2008 | 5.49 | 5.55 | 5.4 | 5.48 | | 21/04/2008 | 5.33 | 5.42 | 5.1 | 5.42 | | 18/04/2008 | 5.25 | 5.32 | 5.2 | 5.32 | | 17/04/2008 | 5.21 | 5.25 | 5.2 | 5.25 | | 16/04/2008 | 5.3 | 5.35 | 5.17 | 5.17 | | 15/04/2008 | 5.12 | 5.23 | 4.98 | 5.12 | | 14/04/2008 | 5.17 | 5.17 | 5 | 5.12 | | 11/04/2008 | 5.03 | 5.11 | 4.96 | 5.1 | | 10/04/2008 | 5.2 | 5.24 | 5 | 5.2 | | 09/04/2008 | 5.36 | 5.45 | 5 | 5.3 | | 08/04/2008 | 5.49 | 5.49 | 5.2 | 5.35 | | 07/04/2008 | 5.19 | 5.47 | 5.04 | 5.4 | | 04/04/2008 | 4.95 | 4.98 | 4.86 | 4.98 | | 03/04/2008 | 5 | 5.04 | 4.92 | 5.04 | | 02/04/2008 | 4.81 | 5.14 | 4.81 | 5.04 | | 01/04/2008 | 4.5 | 5.37 | 4.5 | 4.94 | | 31/03/2008 | 4.6 | 4.6 | 4.44 | 4.5 | | 28/03/2008 | 4.64 | 4.64 | 4.52 | 4.56 | | 27/03/2008 | 4.5 | 4.62 | 4.49 | 4.62 | | 26/03/2008 | 4.7 | 4.7 | 4.45 | 4.5 | | 25/03/2008 | 4.71 | 4.71 | 4.6 | 4.64 | | 20/03/2008 | 4.56 | 4.65 | 4.46 | 4.6 | | 19/03/2008 | 4.7 | 4.72 | 4.6 | 4.6 | | 18/03/2008 | 4.74 | 4.74 | 4.61 | 4.7 | | 14/03/2008 | 4.7 | 4.7 | 4.46 | 4.65 | | 13/03/2008 | 4.62 | 4.98 | 4.52 | 4.53 | | 12/03/2008 | 4.43 | 4.7 | 4.43 | 4.6 | | 11/03/2008 | 4.45 | 4.45 | 4.25 | 4.4 | | 10/03/2008 | 4.35 | 4.47 | 4.35 | 4.43 | | 07/03/2008 | 4.35 | 4.35 | 4.25 | 4.35 | | 06/03/2008 | 4.2 | 4.4 | 4.2 | 4.35 | | 05/03/2008 | 4.2 | 4.2 | 4.05 | 4.2 | | 04/03/2008 | 4.22 | 4.22 | 4.05 | 4.17 | | 03/03/2008 | 4.35 | 4.35 | 4.17 | 4.3 | | 29/02/2008 | 4.24 | 4.4 | 4.15 | 4.4 | | 28/02/2008 | 4.6 | 4.6 | 4.14 | 4.3 | | 27/02/2008 | 4.65 | 4.69 | 4.53 | 4.6 | | 26/02/2008 | 4.52 | 4.65 | 4.52 | 4.6 | | 25/02/2008 | 4.65 | 4.69 | 4.51 | 4.62 | | 22/02/2008 | 4.68 | 4.7 | 4.62 | 4.7 | | 21/02/2008 | 4.7 | 4.7 | 4.55 | 4.56 | | 20/02/2008 | 4.68 | 4.71 | 4.6 | 4.71 | | 19/02/2008 | 4.8 | 4.8 | 4.7 | 4.79 | | 18/02/2008 | 4.99 | 4.99 | 4.6 | 4.65 | | 15/02/2008 | 4.99 | 4.99 | 4.7 | 4.8 | | 14/02/2008 | 4.96 | 5.1 | 4.85 | 4.9 | | 13/02/2008 | 5.1 | 5.1 | 4.88 | 5 | | 12/02/2008 | 5.19 | 5.19 | 5.08 | 5.15 | | 11/02/2008 | 5.26 | 5.38 | 5.05 | 5.19 | | 08/02/2008 | 5.35 | 5.45 | 5.27 | 5.4 | | 07/02/2008 | 5.6 | 5.6 | 5.4 | 5.6 | | 06/02/2008 | 5.38 | 5.54 | 5.32 | 5.54 | | 05/02/2008 | 5.9 | 5.9 | 5.4 | 5.6 | | 04/02/2008 | 5.92 | 6 | 5.85 | 5.9 | | 01/02/2008 | 5.95 | 6 | 5.8 | 5.97 | | 31/01/2008 | 5.94 | 5.94 | 5.81 | 5.81 | | 30/01/2008 | 5.97 | 5.97 | 5.85 | 5.93 | | 29/01/2008 | 5.98 | 5.98 | 5.88 | 5.96 | | 28/01/2008 | 6.19 | 6.19 | 5.85 | 5.97 | | 25/01/2008 | 6.2 | 6.2 | 6.1 | 6.2 | | 24/01/2008 | 6 | 6.2 | 6 | 6.2 | | 23/01/2008 | 6 | 6 | 5.71 | 5.77 | | 22/01/2008 | 5.04 | 5.53 | 5 | 5.53 | | 21/01/2008 | 5.65 | 5.72 | 5.2 | 5.6 | | 18/01/2008 | 6.48 | 6.48 | 6.1 | 6.25 | | 17/01/2008 | 6.57 | 6.57 | 6.3 | 6.5 | | 16/01/2008 | 6.85 | 6.85 | 6.22 | 6.6 | | 15/01/2008 | 7.25 | 7.25 | 6.8 | 6.9 | | 14/01/2008 | 6.82 | 6.82 | 6.51 | 6.82 | | 11/01/2008 | 6.87 | 7.07 | 6.69 | 6.82 | | 10/01/2008 | 7.14 | 7.14 | 6.6 | 6.87 | | 09/01/2008 | 7.4 | 7.4 | 7 | 7.15 | | 08/01/2008 | 7.48 | 7.48 | 7.3 | 7.41 | | 07/01/2008 | 7.85 | 7.85 | 7.31 | 7.46 | | 04/01/2008 | 7.85 | 7.9 | 7.47 | 7.6 | | 03/01/2008 | 7.85 | 7.92 | 7.45 | 7.71 | | 02/01/2008 | 7.22 | 7.89 | 7.22 | 7.5 | | 31/12/2007 | 7.23 | 7.23 | 7.21 | 7.21 | | 28/12/2007 | 7.05 | 7.28 | 6.91 | 7.28 | | 27/12/2007 | 6.75 | 7.2 | 6.75 | 7.05 | | 24/12/2007 | 6.8 | 6.85 | 6.77 | 6.8 | | 21/12/2007 | 6.76 | 6.95 | 6.76 | 6.95 | | 20/12/2007 | 7 | 7 | 6.75 | 6.98 | | 19/12/2007 | 7.17 | 7.2 | 6.96 | 7 | | 18/12/2007 | 6.9 | 7.28 | 6.9 | 7.01 | | 17/12/2007 | 7.3 | 7.3 | 6.93 | 6.93 | | 14/12/2007 | 7.52 | 7.52 | 7.08 | 7.29 | | 13/12/2007 | 7.76 | 7.76 | 7.53 | 7.58 |
Zoom sur l'Eurolist C
|
05/05/2008 
