| Ciments Francais (CMA) 15/5/2008 |
| Dernière cotation (15:31) |
122.10 (-1,32%) |
| Ouverture |
124.00 |
| Plus haut |
124.00 |
| Plus bas |
122.02 |
| Volume |
33474
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Ciments Francais | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 13/05/2008 | 122.76 | 123.54 | 122.16 | 122.54 | | 12/05/2008 | 122.1 | 123.87 | 122.1 | 122.54 | | 09/05/2008 | 122 | 122.85 | 121.3 | 122.12 | | 08/05/2008 | 122.91 | 123.66 | 122.13 | 123 | | 07/05/2008 | 123.02 | 126.31 | 123.02 | 123.4 | | 06/05/2008 | 125.2 | 125.2 | 122.54 | 123.16 | | 05/05/2008 | 124.78 | 125.01 | 123.51 | 124.9 | | 02/05/2008 | 125.07 | 126.37 | 123.15 | 124.45 | | 30/04/2008 | 124.32 | 125.99 | 123.69 | 124.35 | | 29/04/2008 | 126.52 | 128 | 122.05 | 124.45 | | 28/04/2008 | 124 | 132.59 | 123.86 | 128.28 | | 25/04/2008 | 122 | 123.8 | 121.25 | 123.22 | | 24/04/2008 | 119.24 | 121.18 | 119 | 120.77 | | 23/04/2008 | 119.9 | 121.5 | 119.23 | 120.54 | | 22/04/2008 | 120 | 120.2 | 118.41 | 120 | | 21/04/2008 | 120.85 | 121 | 119.5 | 120.29 | | 18/04/2008 | 120 | 121 | 118.5 | 120.04 | | 17/04/2008 | 119.5 | 120.69 | 119.49 | 119.91 | | 16/04/2008 | 117.5 | 119.3 | 117.2 | 119 | | 15/04/2008 | 119.49 | 119.49 | 115.32 | 116.75 | | 14/04/2008 | 116.1 | 119.49 | 116.1 | 118.9 | | 11/04/2008 | 118.05 | 119.83 | 116.61 | 116.61 | | 10/04/2008 | 122.5 | 123.9 | 115.55 | 117.6 | | 09/04/2008 | 115.05 | 122.48 | 115.05 | 122 | | 08/04/2008 | 115.43 | 116.16 | 113.89 | 114.97 | | 07/04/2008 | 113.8 | 115.44 | 113.6 | 115.44 | | 04/04/2008 | 114.25 | 115 | 112.23 | 113.66 | | 03/04/2008 | 117.3 | 118.25 | 113.25 | 113.61 | | 02/04/2008 | 113 | 118.25 | 113 | 117.15 | | 01/04/2008 | 104.5 | 109 | 104.5 | 108.7 | | 31/03/2008 | 102.44 | 106.55 | 102.44 | 105.44 | | 28/03/2008 | 105 | 105 | 101.6 | 102.95 | | 27/03/2008 | 101.92 | 105 | 101.92 | 104.48 | | 26/03/2008 | 103.26 | 105 | 103.11 | 103.32 | | 25/03/2008 | 102 | 106.66 | 101.77 | 104.02 | | 24/03/2008 | 101.5 | 101.5 | 101.5 | 101.5 | | 21/03/2008 | 101.5 | 101.5 | 101.5 | 101.5 | | 20/03/2008 | 100.32 | 102.35 | 100.32 | 101.5 | | 19/03/2008 | 103.61 | 105.39 | 102 | 102 | | 18/03/2008 | 102.7 | 104.78 | 102.1 | 103.6 | | 14/03/2008 | 107.41 | 108.49 | 105.11 | 106.8 | | 13/03/2008 | 105 | 108.19 | 103.74 | 108.02 | | 12/03/2008 | 108.49 | 109.9 | 105.5 | 105.51 | | 11/03/2008 | 105.54 | 109.75 | 103.52 | 106.37 | | 10/03/2008 | 110.2 | 111.99 | 103.51 | 105.3 | | 07/03/2008 | 102.58 | 114.39 | 102.58 | 110.27 | | 06/03/2008 | 104.3 | 108.36 | 104.22 | 107.3 | | 05/03/2008 | 101.3 | 103.99 | 99.5 | 103.94 | | 04/03/2008 | 102.53 | 102.8 | 99.1 | 101.01 | | 03/03/2008 | 101.51 | 104.75 | 101.5 | 102.54 | | 29/02/2008 | 103.57 | 105.78 | 102.6 | 104.78 | | 28/02/2008 | 106.08 | 106.39 | 103.8 | 104.09 | | 27/02/2008 | 106.77 | 107.78 | 103.9 | 105.64 | | 26/02/2008 | 106.6 | 108 | 105.77 | 107 | | 25/02/2008 | 103.72 | 106.25 | 103.72 | 105.5 | | 22/02/2008 | 104.37 | 104.99 | 103 | 103.19 | | 21/02/2008 | 103.47 | 105.39 | 103.47 | 104.4 | | 20/02/2008 | 104 | 104.49 | 102.56 | 104 | | 19/02/2008 | 104.01 | 106.94 | 103 | 104.01 | | 18/02/2008 | 105.81 | 106.28 | 102.44 | 105.81 | | 15/02/2008 | 105.45 | 107.07 | 102.31 | 102.82 | | 14/02/2008 | 104.5 | 107.9 | 104.5 | 106.32 | | 13/02/2008 | 102.9 | 105.38 | 102.89 | 104.69 | | 12/02/2008 | 100.95 | 104.15 | 99.19 | 103.82 | | 11/02/2008 | 98.94 | 100.8 | 97.24 | 100.42 | | 08/02/2008 | 100.41 | 101.15 | 98.17 | 98.94 | | 07/02/2008 | 102.25 | 102.25 | 99.55 | 100 | | 06/02/2008 | 100.79 | 102.99 | 100.5 | 102.29 | | 05/02/2008 | 108.52 | 108.52 | 102.44 | 103.02 | | 04/02/2008 | 106.7 | 108 | 104.77 | 105.24 | | 01/02/2008 | 102.11 | 106.5 | 102 | 105.99 | | 31/01/2008 | 102.38 | 102.79 | 99 | 101.21 | | 30/01/2008 | 104.24 | 104.8 | 100.5 | 101.61 | | 29/01/2008 | 101.82 | 103.94 | 100.96 | 103.94 | | 28/01/2008 | 100.5 | 103.16 | 99.02 | 99.78 | | 25/01/2008 | 105 | 106.97 | 103 | 103.56 | | 24/01/2008 | 104.88 | 106.2 | 103.15 | 103.9 | | 23/01/2008 | 103 | 104.85 | 98.53 | 101.15 | | 22/01/2008 | 90 | 103.65 | 90 | 101.55 | | 21/01/2008 | 100.5 | 102.47 | 96.58 | 98.72 | | 18/01/2008 | 102.75 | 103.81 | 100.11 | 101.9 | | 17/01/2008 | 103.8 | 104.24 | 101.47 | 103.22 | | 16/01/2008 | 100.1 | 104 | 99.15 | 103.01 | | 15/01/2008 | 105 | 106.33 | 100.83 | 100.83 | | 14/01/2008 | 102.64 | 105.9 | 102.6 | 104.5 | | 11/01/2008 | 102.94 | 104.52 | 101.64 | 103.28 | | 10/01/2008 | 104.58 | 105.98 | 102.07 | 102.95 | | 09/01/2008 | 105 | 106.4 | 102.19 | 103 | | 08/01/2008 | 107.47 | 110 | 106 | 106.08 | | 07/01/2008 | 112.1 | 113 | 107.19 | 107.69 | | 04/01/2008 | 116.86 | 118.32 | 112.47 | 113.44 | | 03/01/2008 | 118.51 | 118.96 | 115.45 | 116.2 | | 02/01/2008 | 117 | 120.99 | 117 | 118.06 | | 31/12/2007 | 116.63 | 119.63 | 116.63 | 117.71 | | 28/12/2007 | 118.72 | 119.29 | 116.79 | 117.8 | | 27/12/2007 | 120 | 120.3 | 117.5 | 118.68 | | 24/12/2007 | 115.85 | 119.67 | 115.85 | 119.4 | | 21/12/2007 | 116.35 | 117.82 | 116.35 | 116.4 | | 20/12/2007 | 117 | 117.78 | 115.4 | 116.42 | | 19/12/2007 | 117.53 | 119.29 | 115.6 | 116.03 |
Zoom sur le SRD
|