|
|
| Cap Gemini (CAP) 8/9/2010 |
| Dernière cotation (16:35) |
35.415 (+0,08%) |
| Ouverture |
35.295 |
| Plus haut |
35.70 |
| Plus bas |
34.965 |
| Volume |
766518
|
|
|
|
|
|
 |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 03/09/2010 | 35.15 | 36.26 | 35.06 | 35.79 | | 02/09/2010 | 34.99 | 35.22 | 34.62 | 34.97 | | 01/09/2010 | 33.5 | 34.62 | 33.17 | 34.56 | | 31/08/2010 | 33.31 | 33.49 | 33.03 | 33.36 | | 30/08/2010 | 33.75 | 33.9 | 33.46 | 33.66 | | 27/08/2010 | 33.75 | 33.95 | 32.97 | 33.59 | | 26/08/2010 | 33.83 | 34.18 | 33.69 | 33.88 | | 25/08/2010 | 33.97 | 34.15 | 33.35 | 33.63 | | 24/08/2010 | 34.26 | 34.58 | 33.91 | 34.16 | | 23/08/2010 | 34.44 | 34.94 | 34.39 | 34.45 | | 20/08/2010 | 35.05 | 35.23 | 34.44 | 34.5 | | 19/08/2010 | 35.85 | 35.96 | 34.89 | 34.89 | | 18/08/2010 | 35.66 | 35.78 | 35.44 | 35.62 | | 17/08/2010 | 35.21 | 35.92 | 35.19 | 35.81 | | 16/08/2010 | 35.33 | 35.51 | 34.72 | 35.04 | | 13/08/2010 | 35.5 | 35.69 | 34.84 | 35.38 | | 12/08/2010 | 35.4 | 35.42 | 34.9 | 35.34 | | 11/08/2010 | 36.47 | 36.5 | 35.41 | 35.52 | | 10/08/2010 | 36.96 | 37.13 | 36.38 | 36.64 | | 09/08/2010 | 37.15 | 37.26 | 36.89 | 37.03 | | 06/08/2010 | 37.5 | 37.88 | 36.6 | 36.81 | | 05/08/2010 | 37.48 | 37.93 | 37.15 | 37.25 | | 26/03/2010 | 36.17 | 36.58 | 35.85 | 36.28 | | 25/03/2010 | 36.5 | 36.85 | 36.3 | 36.46 | | 24/03/2010 | 36.9 | 37.25 | 36.26 | 36.48 | | 23/03/2010 | 36.56 | 37.26 | 36.51 | 36.9 | | 22/03/2010 | 36.1 | 36.66 | 35.83 | 36.58 | | 09/12/2009 | 30.7 | 31.11 | 30.33 | 30.66 | | 07/12/2009 | 30.65 | 30.91 | 30.55 | 30.8 | | 04/12/2009 | 30.4 | 31.1 | 30.06 | 30.95 | | 02/12/2009 | 31.2 | 31.39 | 30.59 | 30.66 | | 01/12/2009 | 31.24 | 31.48 | 30.85 | 31.19 | | 30/11/2009 | 30.95 | 31.17 | 30.72 | 30.8 | | 28/10/2009 | 33.05 | 33.18 | 32.1 | 32.31 | | 27/10/2009 | 33.6 | 34.12 | 33.36 | 33.36 | | 26/10/2009 | 33.7 | 34.07 | 33.27 | 33.4 | | 23/10/2009 | 34.2 | 34.36 | 33.67 | 33.69 | | 22/10/2009 | 34.3 | 34.51 | 33.92 | 33.99 | | 21/10/2009 | 35.05 | 35.25 | 34.45 | 34.74 | | 20/10/2009 | 35.65 | 35.83 | 34.89 | 34.89 | | 19/10/2009 | 35.93 | 36.26 | 35.29 | 35.47 | | 16/10/2009 | 36.26 | 36.49 | 35.5 | 35.6 | | 15/10/2009 | 36.06 | 36.37 | 35.65 | 35.72 | | 14/10/2009 | 35.9 | 36.55 | 35.9 | 36.15 | | 13/10/2009 | 36.6 | 36.99 | 35.77 | 35.92 | | 12/10/2009 | 35.91 | 36.78 | 35.87 | 36.6 | | 09/10/2009 | 35.54 | 36.24 | 35.31 | 35.74 | | 08/10/2009 | 35.1 | 35.44 | 34.81 | 35.35 | | 07/10/2009 | 34.8 | 35.17 | 34.58 | 34.63 | | 06/10/2009 | 34.76 | 35.16 | 34.42 | 34.86 | | 05/10/2009 | 33.85 | 34.74 | 33.72 | 34.68 | | 02/10/2009 | 34.99 | 34.99 | 33.55 | 33.92 | | 01/10/2009 | 35.8 | 36.15 | 35.56 | 35.62 | | 30/09/2009 | 35.96 | 36.4 | 35.34 | 35.79 | | 29/09/2009 | 36.21 | 36.37 | 35.56 | 35.83 | | 28/09/2009 | 35.13 | 36.32 | 34.9 | 36.32 | | 25/09/2009 | 35.56 | 35.76 | 35.11 | 35.13 | | 24/09/2009 | 36.2 | 36.4 | 35.26 | 35.46 | | 23/09/2009 | 36.2 | 36.58 | 36.07 | 36.32 | | 22/09/2009 | 36.52 | 36.68 | 36.17 | 36.26 | | 21/09/2009 | 35.58 | 36.68 | 35.58 | 36.5 | | 18/09/2009 | 35.24 | 35.56 | 35.05 | 35.55 | | 17/09/2009 | 35.45 | 35.64 | 34.93 | 35.35 | | 16/09/2009 | 35.4 | 35.4 | 34.71 | 35.29 | | 15/09/2009 | 35.9 | 35.9 | 34.89 | 35.19 | | 14/09/2009 | 35 | 35.75 | 34.62 | 35.6 | | 11/09/2009 | 35.88 | 35.92 | 34.88 | 35.1 | | 10/09/2009 | 35.24 | 36 | 34.99 | 35.59 | | 09/09/2009 | 34.4 | 35.01 | 34.31 | 35.01 | | 08/09/2009 | 34.42 | 34.85 | 34.17 | 34.62 | | 07/09/2009 | 33.65 | 34.42 | 33.5 | 34.31 | | 04/09/2009 | 33.29 | 33.7 | 33.1 | 33.33 | | 03/09/2009 | 33.02 | 33.5 | 33.02 | 33.2 | | 10/07/2009 | 25.92 | 26.92 | 25.82 | 26.43 | | 09/07/2009 | 25 | 26.12 | 25 | 25.95 | | 08/07/2009 | 25.3 | 25.74 | 24.79 | 24.92 | | 07/07/2009 | 26.03 | 26.3 | 25.38 | 25.38 | | 06/07/2009 | 25.7 | 26.17 | 25.5 | 26 | | 03/07/2009 | 26.06 | 26.2 | 25.72 | 25.82 | | 02/07/2009 | 26.45 | 26.58 | 25.72 | 25.94 | | 01/07/2009 | 26.59 | 26.84 | 26.27 | 26.72 | | 30/06/2009 | 26.35 | 26.64 | 25.96 | 26.24 | | 29/06/2009 | 25.99 | 26.45 | 25.84 | 26.3 | | 26/06/2009 | 26.18 | 26.51 | 25.83 | 25.95 | | 25/06/2009 | 25.3 | 25.49 | 24.9 | 25.42 | | 24/06/2009 | 24.9 | 25.39 | 24.65 | 25.27 | | 23/06/2009 | 24.75 | 25.07 | 24.45 | 24.68 | | 22/06/2009 | 25.76 | 25.85 | 24.9 | 24.95 | | 19/06/2009 | 25.5 | 25.87 | 25.07 | 25.69 | | 18/06/2009 | 25.3 | 25.44 | 24.76 | 25.28 | | 17/06/2009 | 25.35 | 25.89 | 24.97 | 25.29 | | 16/06/2009 | 25.42 | 25.78 | 25.31 | 25.31 | | 15/06/2009 | 26 | 26.05 | 25.23 | 25.31 | | 12/06/2009 | 26.51 | 26.67 | 26 | 26 | | 11/06/2009 | 26.22 | 26.89 | 26.04 | 26.6 | | 10/06/2009 | 26.6 | 26.8 | 26.1 | 26.22 | | 09/06/2009 | 26 | 26.5 | 26 | 26.22 | | 08/06/2009 | 26.03 | 26.36 | 26 | 26.1 | | 05/06/2009 | 26.47 | 26.99 | 26.02 | 26.33 | | 04/06/2009 | 26.87 | 27.11 | 26.3 | 26.4 |
Zoom sur le SRD
|