| Cegereal (CGR) 4/7/2008 |
| Dernière cotation (15:43) |
27.90 (+1,94%) |
| Ouverture |
27.36 |
| Plus haut |
27.90 |
| Plus bas |
27.36 |
| Volume |
1701
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Cegereal | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 30/06/2008 | 29 | 29.5 | 28.66 | 29.4 | | 27/06/2008 | 29.28 | 29.29 | 28.75 | 28.75 | | 26/06/2008 | 29.75 | 29.9 | 28.81 | 29.4 | | 25/06/2008 | 29.7 | 30 | 29.7 | 29.75 | | 24/06/2008 | 31.14 | 31.14 | 29.8 | 29.81 | | 23/06/2008 | 30.95 | 31.15 | 30.8 | 31.15 | | 20/06/2008 | 33.29 | 33.29 | 32.25 | 32.9 | | 19/06/2008 | 33.8 | 33.8 | 32.85 | 33.3 | | 18/06/2008 | 34 | 34 | 33.9 | 33.9 | | 17/06/2008 | 33.9 | 34.2 | 33.9 | 34.2 | | 16/06/2008 | 34 | 34 | 33.3 | 34 | | 13/06/2008 | 34.31 | 34.55 | 34.31 | 34.55 | | 12/06/2008 | 34.75 | 34.75 | 34.3 | 34.3 | | 11/06/2008 | 34.5 | 34.75 | 34.5 | 34.75 | | 10/06/2008 | 34.51 | 34.51 | 34.3 | 34.5 | | 06/06/2008 | 34.65 | 34.8 | 34.5 | 34.5 | | 05/06/2008 | 34.45 | 34.65 | 34.45 | 34.65 | | 04/06/2008 | 34.55 | 34.55 | 34.45 | 34.45 | | 03/06/2008 | 34.9 | 34.9 | 34.55 | 34.55 | | 02/06/2008 | 33.6 | 35.1 | 33.6 | 35.1 | | 30/05/2008 | 33.55 | 33.82 | 33.55 | 33.67 | | 29/05/2008 | 33.55 | 33.55 | 33.55 | 33.55 | | 28/05/2008 | 33.39 | 33.4 | 33.39 | 33.4 | | 27/05/2008 | 33.4 | 33.4 | 33.4 | 33.4 | | 26/05/2008 | 33.57 | 33.65 | 33.4 | 33.4 | | 23/05/2008 | 33.57 | 33.57 | 33.57 | 33.57 | | 22/05/2008 | 33.78 | 33.78 | 33.5 | 33.57 | | 21/05/2008 | 33.8 | 33.8 | 33.8 | 33.8 | | 20/05/2008 | 33.45 | 33.6 | 33.3 | 33.6 | | 19/05/2008 | 33.15 | 33.45 | 33.15 | 33.45 | | 16/05/2008 | 32.86 | 33.3 | 32.7 | 33.3 | | 15/05/2008 | 31.81 | 32.86 | 31.7 | 32.86 | | 14/05/2008 | 31.43 | 31.9 | 31.43 | 31.75 | | 13/05/2008 | 31.45 | 31.9 | 31.45 | 31.5 | | 12/05/2008 | 31.12 | 31.9 | 31.12 | 31.27 | | 09/05/2008 | 30.94 | 31.45 | 30.94 | 31.11 | | 08/05/2008 | 30.91 | 30.94 | 30.91 | 30.94 | | 07/05/2008 | 30.95 | 31.2 | 30.9 | 30.9 | | 06/05/2008 | 31.3 | 31.3 | 30.95 | 30.95 | | 05/05/2008 | 30.6 | 31.1 | 30.6 | 31.1 | | 02/05/2008 | 30.55 | 31.35 | 30.55 | 30.9 | | 30/04/2008 | 31.51 | 31.65 | 30.37 | 30.37 | | 29/04/2008 | 31.32 | 31.79 | 31.32 | 31.51 | | 28/04/2008 | 31.5 | 31.6 | 31.3 | 31.6 | | 25/04/2008 | 31.59 | 31.7 | 31.59 | 31.7 | | 24/04/2008 | 32 | 32.1 | 31.55 | 31.55 | | 23/04/2008 | 32 | 32 | 32 | 32 | | 22/04/2008 | 31.86 | 32 | 31.86 | 32 | | 21/04/2008 | 32 | 32 | 31.81 | 31.81 | | 18/04/2008 | 32 | 32 | 31.9 | 32 | | 17/04/2008 | 32.3 | 32.3 | 32 | 32 | | 16/04/2008 | 32 | 32.3 | 32 | 32.3 | | 15/04/2008 | 32.01 | 32.45 | 32 | 32 | | 14/04/2008 | 32.35 | 32.35 | 32 | 32 | | 11/04/2008 | 32.34 | 32.34 | 32 | 32.3 | | 10/04/2008 | 32.34 | 32.35 | 32.34 | 32.35 | | 09/04/2008 | 32.15 | 32.35 | 32.02 | 32.35 | | 08/04/2008 | 32.35 | 32.35 | 32.15 | 32.15 | | 07/04/2008 | 32.35 | 32.35 | 32.35 | 32.35 | | 04/04/2008 | 32.2 | 32.3 | 32.2 | 32.2 | | 03/04/2008 | 32.5 | 32.5 | 32.2 | 32.2 | | 02/04/2008 | 32 | 32.35 | 32 | 32.35 | | 01/04/2008 | 32 | 32.3 | 31.7 | 31.7 | | 31/03/2008 | 32.1 | 32.1 | 32 | 32 | | 28/03/2008 | 32.1 | 32.1 | 32 | 32.1 | | 27/03/2008 | 32.01 | 32.15 | 32.01 | 32.1 | | 26/03/2008 | 31.8 | 32.15 | 31.8 | 32 | | 25/03/2008 | 31.6 | 32.05 | 31.6 | 31.6 | | 20/03/2008 | 31.95 | 31.95 | 31.3 | 31.3 | | 19/03/2008 | 31.7 | 31.95 | 31.7 | 31.95 | | 18/03/2008 | 31.86 | 31.86 | 31.7 | 31.7 | | 14/03/2008 | 31.76 | 31.99 | 31.75 | 31.99 | | 13/03/2008 | 32 | 32 | 31.6 | 31.7 | | 12/03/2008 | 31.4 | 31.6 | 31.4 | 31.6 | | 11/03/2008 | 31.45 | 31.85 | 31.4 | 31.4 | | 10/03/2008 | 32 | 32 | 31.45 | 31.45 | | 07/03/2008 | 31.3 | 31.65 | 31.3 | 31.65 | | 06/03/2008 | 31.61 | 31.7 | 31.1 | 31.1 | | 05/03/2008 | 31.5 | 31.5 | 31.5 | 31.5 | | 04/03/2008 | 31.7 | 31.7 | 31.5 | 31.5 | | 03/03/2008 | 31.85 | 31.85 | 31.7 | 31.7 | | 29/02/2008 | 31.75 | 31.85 | 31.75 | 31.85 | | 28/02/2008 | 31.7 | 31.75 | 31.5 | 31.75 | | 27/02/2008 | 31.61 | 31.85 | 31.51 | 31.85 | | 26/02/2008 | 31.6 | 31.8 | 31.6 | 31.6 | | 25/02/2008 | 31.7 | 31.7 | 31.5 | 31.6 | | 22/02/2008 | 31.39 | 31.55 | 31.39 | 31.5 | | 21/02/2008 | 30.95 | 31.39 | 30.76 | 31.39 | | 20/02/2008 | 30.95 | 31.54 | 30.95 | 30.95 | | 19/02/2008 | 30.6 | 31.85 | 30.6 | 30.6 | | 18/02/2008 | 31.54 | 31.54 | 31.54 | 31.54 | | 15/02/2008 | 30.8 | 31.54 | 30.8 | 31.54 | | 14/02/2008 | 30.99 | 30.99 | 30.8 | 30.8 | | 13/02/2008 | 30.89 | 30.99 | 30.89 | 30.99 | | 12/02/2008 | 30.85 | 30.99 | 30.85 | 30.99 | | 11/02/2008 | 31.8 | 31.8 | 30.85 | 30.85 | | 08/02/2008 | 32 | 32 | 32 | 32 | | 07/02/2008 | 31.7 | 32 | 31.7 | 32 | | 06/02/2008 | 32 | 32 | 31.7 | 31.7 | | 05/02/2008 | 32.54 | 32.54 | 32 | 32 |
Zoom sur l'Eurolist B
|