| Carbone Lorraine (CRL) 12/3/2010 |
| Dernière cotation (17:35) |
25.75 (+0,47%) |
| Ouverture |
25.63 |
| Plus haut |
25.75 |
| Plus bas |
25.56 |
| Volume |
41643
|
|
|
|
|
|
Actualités sur Carbone Lorraine | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 12/03/2010 | 25.63 | 25.75 | 25.56 | 25.75 | | 11/03/2010 | 25.37 | 25.7 | 25.37 | 25.63 | | 10/03/2010 | 25.27 | 25.8 | 25.23 | 25.78 | | 09/03/2010 | 25 | 25.25 | 24.8 | 25.23 | | 08/03/2010 | 25.05 | 25.05 | 24.85 | 25 | | 05/03/2010 | 24.7 | 25.05 | 24.7 | 25.05 | | 04/03/2010 | 24.95 | 25 | 24.7 | 24.7 | | 03/03/2010 | 24.79 | 24.94 | 24.41 | 24.94 | | 02/03/2010 | 24.1 | 24.94 | 24.05 | 24.77 | | 01/03/2010 | 23.89 | 24.5 | 23.71 | 24.19 | | 26/02/2010 | 23.56 | 23.77 | 23.49 | 23.77 | | 25/02/2010 | 24.45 | 24.45 | 23.21 | 23.35 | | 24/02/2010 | 24.49 | 24.55 | 24.21 | 24.44 | | 23/02/2010 | 24.33 | 24.9 | 24.25 | 24.34 | | 22/02/2010 | 24 | 24.5 | 24 | 24.3 | | 19/02/2010 | 24.2 | 24.2 | 23.95 | 24 | | 18/02/2010 | 24.1 | 24.33 | 24.08 | 24.15 | | 17/02/2010 | 23.9 | 24.36 | 23.81 | 24.25 | | 16/02/2010 | 24.04 | 24.1 | 23.55 | 23.7 | | 15/02/2010 | 23.66 | 24.05 | 23.6 | 23.87 | | 12/02/2010 | 24.12 | 24.25 | 23.6 | 23.8 | | 11/02/2010 | 24.4 | 24.4 | 23.81 | 24.06 | | 10/02/2010 | 23.74 | 24.3 | 23.74 | 24.29 | | 09/02/2010 | 24 | 24.17 | 23.6 | 23.75 | | 08/02/2010 | 24.83 | 24.9 | 24 | 24.31 | | 05/02/2010 | 24.5 | 25.55 | 24.21 | 24.83 | | 04/02/2010 | 25.45 | 25.45 | 24.69 | 24.81 | | 02/02/2010 | 25.25 | 25.55 | 25.2 | 25.31 | | 01/02/2010 | 24.5 | 25.6 | 24.5 | 25.3 | | 29/01/2010 | 25.1 | 25.49 | 24.17 | 24.85 | | 28/01/2010 | 25.1 | 25.5 | 24.81 | 25.15 | | 27/01/2010 | 25.34 | 25.92 | 24.7 | 24.72 | | 26/01/2010 | 25.33 | 25.37 | 24.83 | 25.27 | | 25/01/2010 | 25.15 | 25.42 | 25.03 | 25.4 | | 22/01/2010 | 25.29 | 25.45 | 25.15 | 25.32 | | 21/01/2010 | 25.85 | 26.1 | 25.07 | 25.24 | | 20/01/2010 | 26.3 | 26.45 | 25.55 | 25.85 | | 19/01/2010 | 26.3 | 26.54 | 25.6 | 26.49 | | 18/01/2010 | 26.42 | 26.47 | 26.1 | 26.15 | | 15/01/2010 | 26.5 | 26.7 | 26.09 | 26.19 | | 14/01/2010 | 26.2 | 26.58 | 26.09 | 26.36 | | 13/01/2010 | 26.16 | 26.49 | 26.01 | 26.05 | | 12/01/2010 | 27.1 | 27.35 | 26.03 | 26.3 | | 11/01/2010 | 27.6 | 27.8 | 26.93 | 27.06 | | 08/01/2010 | 27.07 | 27.66 | 27.05 | 27.66 | | 07/01/2010 | 27 | 27.2 | 26.8 | 27.15 | | 06/01/2010 | 26.33 | 27 | 26.25 | 27 | | 05/01/2010 | 25.95 | 26.29 | 25.84 | 26.22 | | 04/01/2010 | 25.43 | 25.94 | 25.43 | 25.84 | | 31/12/2009 | 25.55 | 25.55 | 24.87 | 25.4 | | 30/12/2009 | 25.73 | 25.84 | 25.4 | 25.55 | | 29/12/2009 | 25.8 | 25.95 | 25.49 | 25.84 | | 28/12/2009 | 25.08 | 25.75 | 25.01 | 25.75 | | 24/12/2009 | 25.39 | 25.4 | 25.13 | 25.2 | | 23/12/2009 | 24.81 | 25.45 | 24.81 | 25.25 | | 22/12/2009 | 24.68 | 24.9 | 24.67 | 24.89 | | 21/12/2009 | 24.71 | 24.88 | 24.61 | 24.74 | | 18/12/2009 | 24.53 | 25.13 | 24.47 | 24.9 | | 17/12/2009 | 24.89 | 24.9 | 24.5 | 24.55 | | 16/12/2009 | 24.51 | 24.9 | 24.33 | 24.9 | | 15/12/2009 | 24.67 | 24.89 | 24.18 | 24.51 | | 14/12/2009 | 24.89 | 24.9 | 24.56 | 24.74 | | 11/12/2009 | 24.52 | 24.75 | 24.52 | 24.66 | | 09/12/2009 | 24.41 | 24.45 | 23.95 | 24.27 | | 08/12/2009 | 24.63 | 24.9 | 24.4 | 24.41 | | 07/12/2009 | 24.42 | 24.69 | 24.17 | 24.58 | | 04/12/2009 | 23.7 | 24.42 | 23.7 | 24.3 | | 02/12/2009 | 23.66 | 24 | 23.3 | 23.9 | | 01/12/2009 | 24.05 | 24.43 | 23.71 | 23.79 | | 30/11/2009 | 24.77 | 24.77 | 23.7 | 24.03 | | 27/11/2009 | 24.41 | 24.9 | 24.41 | 24.6 | | 26/11/2009 | 25.16 | 25.3 | 24.67 | 24.82 | | 25/11/2009 | 24.75 | 25.19 | 24.58 | 25.18 | | 24/11/2009 | 24.31 | 24.7 | 24.3 | 24.64 | | 23/11/2009 | 24.5 | 24.8 | 24.26 | 24.45 | | 20/11/2009 | 24.5 | 24.65 | 24.2 | 24.3 | | 19/11/2009 | 24.8 | 24.9 | 24.35 | 24.5 | | 18/11/2009 | 24.57 | 24.94 | 24.4 | 24.93 | | 17/11/2009 | 24.27 | 24.81 | 24 | 24.57 | | 16/11/2009 | 23.97 | 24.36 | 23.91 | 24.29 | | 13/11/2009 | 23.73 | 23.99 | 23.65 | 23.8 | | 11/11/2009 | 24.35 | 24.39 | 23.99 | 23.99 | | 10/11/2009 | 24.22 | 24.44 | 23.83 | 24.05 | | 09/11/2009 | 23.81 | 24.2 | 23.77 | 24.19 | | 06/11/2009 | 23.94 | 24.27 | 23.6 | 23.81 | | 05/11/2009 | 23.14 | 23.91 | 23 | 23.65 | | 04/11/2009 | 23.23 | 23.82 | 23 | 23.3 | | 03/11/2009 | 23.56 | 23.8 | 22.81 | 22.89 | | 02/11/2009 | 23.4 | 24.12 | 23 | 23.82 | | 30/10/2009 | 23.59 | 24.53 | 23.2 | 23.38 | | 29/10/2009 | 22.6 | 23.9 | 22.51 | 23.36 | | 28/10/2009 | 23.3 | 23.35 | 22.5 | 22.75 | | 27/10/2009 | 24 | 24.11 | 23.1 | 23.26 | | 26/10/2009 | 24.7 | 24.8 | 23.56 | 23.88 | | 23/10/2009 | 24.71 | 24.75 | 24.51 | 24.51 | | 22/10/2009 | 24.95 | 24.95 | 24.32 | 24.32 | | 21/10/2009 | 26 | 26.03 | 24.82 | 25.01 | | 20/10/2009 | 27.59 | 27.92 | 27.17 | 27.4 | | 19/10/2009 | 28.08 | 28.08 | 27.32 | 27.7 | | 16/10/2009 | 28.08 | 28.15 | 27.68 | 28.08 |
Zoom sur le SRD
|