| Ciments Francais (CMA) 12/3/2010 |
| Dernière cotation (16:35) |
72.10 (+0,46%) |
| Ouverture |
71.52 |
| Plus haut |
72.33 |
| Plus bas |
71.52 |
| Volume |
27044
|
|
|
|
|
|
Actualités sur Ciments Francais | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 12/03/2010 | 71.52 | 72.33 | 71.52 | 72.1 | | 11/03/2010 | 71.22 | 72.2 | 65.77 | 71.77 | | 10/03/2010 | 71.35 | 72.2 | 70.39 | 72 | | 09/03/2010 | 72.59 | 72.59 | 69.62 | 71.35 | | 08/03/2010 | 70.3 | 72.6 | 70.3 | 72.6 | | 05/03/2010 | 67.99 | 70.12 | 67.99 | 69.26 | | 04/03/2010 | 67 | 68.37 | 66.33 | 68 | | 03/03/2010 | 64.66 | 67.71 | 64.5 | 66.88 | | 02/03/2010 | 64.6 | 65.5 | 64.5 | 64.97 | | 01/03/2010 | 63.5 | 65.24 | 63.5 | 64.7 | | 26/02/2010 | 63.69 | 64.69 | 63.34 | 64.25 | | 25/02/2010 | 64.24 | 65.21 | 62.99 | 62.99 | | 24/02/2010 | 66.12 | 66.12 | 64.53 | 64.92 | | 23/02/2010 | 66.75 | 67.22 | 65.52 | 65.71 | | 22/02/2010 | 67.2 | 67.67 | 66.44 | 67.06 | | 19/02/2010 | 67.28 | 68 | 66.25 | 67.52 | | 18/02/2010 | 68.14 | 68.58 | 67.13 | 68.53 | | 17/02/2010 | 67.29 | 68.5 | 67.29 | 68.14 | | 16/02/2010 | 66.66 | 67.19 | 65.85 | 67.1 | | 15/02/2010 | 65.37 | 67.15 | 65.37 | 66.04 | | 12/02/2010 | 67.28 | 67.55 | 65.42 | 65.74 | | 11/02/2010 | 68 | 68.65 | 66.47 | 67.5 | | 10/02/2010 | 67.83 | 69.1 | 67.6 | 67.82 | | 09/02/2010 | 66.96 | 67.85 | 66.5 | 66.9 | | 08/02/2010 | 67.5 | 67.86 | 65.44 | 67.45 | | 05/02/2010 | 68.17 | 69.12 | 66.84 | 67.42 | | 04/02/2010 | 72 | 72.18 | 66.23 | 68.59 | | 02/02/2010 | 71 | 71.77 | 70.18 | 71.7 | | 01/02/2010 | 71.13 | 71.32 | 70.3 | 71.03 | | 29/01/2010 | 70.03 | 71.98 | 70.03 | 71.1 | | 28/01/2010 | 72 | 72.17 | 69.91 | 69.91 | | 27/01/2010 | 72.61 | 72.61 | 70.9 | 71.76 | | 26/01/2010 | 72.13 | 73.12 | 72.05 | 73 | | 25/01/2010 | 70.67 | 73.4 | 70.67 | 72.65 | | 22/01/2010 | 73.75 | 74.52 | 70.64 | 70.79 | | 21/01/2010 | 74.67 | 75.06 | 73.5 | 73.85 | | 20/01/2010 | 75.61 | 75.61 | 73.02 | 74.31 | | 19/01/2010 | 76 | 76 | 74.23 | 76 | | 18/01/2010 | 75.39 | 76.36 | 75.38 | 76 | | 15/01/2010 | 76.35 | 76.64 | 75.07 | 75.72 | | 14/01/2010 | 75.99 | 76.69 | 75.43 | 76.33 | | 13/01/2010 | 75.29 | 76 | 75.11 | 75.85 | | 12/01/2010 | 76.6 | 76.6 | 75.05 | 75.5 | | 11/01/2010 | 77.89 | 78.64 | 76.15 | 76.61 | | 08/01/2010 | 74.96 | 77.48 | 74.96 | 77.34 | | 07/01/2010 | 75.54 | 76.5 | 74.9 | 75.3 | | 06/01/2010 | 75.26 | 75.58 | 74.81 | 75.58 | | 05/01/2010 | 74 | 75.2 | 74 | 74.62 | | 04/01/2010 | 74 | 74.29 | 73.92 | 74 | | 31/12/2009 | 74.1 | 74.1 | 73.86 | 74 | | 30/12/2009 | 73.87 | 74.59 | 73.52 | 74.3 | | 29/12/2009 | 73.55 | 74.79 | 73.43 | 73.87 | | 28/12/2009 | 73.5 | 73.7 | 73.35 | 73.6 | | 24/12/2009 | 73.5 | 73.87 | 73.5 | 73.56 | | 23/12/2009 | 73.99 | 74 | 73.5 | 73.77 | | 22/12/2009 | 73.15 | 73.98 | 73.15 | 73.5 | | 21/12/2009 | 73.5 | 73.72 | 72.81 | 73.56 | | 18/12/2009 | 73.6 | 74.18 | 73 | 73.12 | | 17/12/2009 | 73.52 | 74.4 | 73.22 | 73.92 | | 16/12/2009 | 73.6 | 74 | 73 | 73.52 | | 15/12/2009 | 72.9 | 74.16 | 72.2 | 73.6 | | 14/12/2009 | 70.9 | 73.38 | 70.9 | 72.8 | | 11/12/2009 | 70.5 | 71.8 | 70.41 | 70.61 | | 09/12/2009 | 70.93 | 71 | 69.91 | 69.91 | | 08/12/2009 | 71.76 | 72.32 | 70.5 | 71.12 | | 07/12/2009 | 71.07 | 72.85 | 70.65 | 72.19 | | 04/12/2009 | 70.6 | 71.4 | 70.6 | 71.06 | | 02/12/2009 | 71.5 | 71.95 | 70.56 | 71.5 | | 01/12/2009 | 71 | 71.44 | 70.79 | 71.13 | | 30/11/2009 | 72.01 | 72.49 | 70.05 | 70.54 | | 27/11/2009 | 70.25 | 72.5 | 70.25 | 71.41 | | 26/11/2009 | 73.72 | 74.16 | 70.7 | 71.38 | | 25/11/2009 | 74.4 | 74.4 | 73.2 | 74.17 | | 24/11/2009 | 75.19 | 75.19 | 72.99 | 73.65 | | 23/11/2009 | 74.71 | 75.99 | 74.71 | 75.35 | | 20/11/2009 | 74.95 | 75.42 | 73.62 | 74.46 | | 19/11/2009 | 77.85 | 77.85 | 74.73 | 74.95 | | 18/11/2009 | 77.45 | 78.02 | 77.07 | 77.66 | | 17/11/2009 | 78 | 78.21 | 77.01 | 77.95 | | 16/11/2009 | 78.01 | 78.99 | 77.8 | 78.03 | | 13/11/2009 | 77.07 | 78.42 | 76.32 | 78.27 | | 11/11/2009 | 75.95 | 76.7 | 75.86 | 76.5 | | 10/11/2009 | 76.83 | 76.83 | 75.24 | 75.5 | | 09/11/2009 | 76.78 | 77.01 | 75 | 76.83 | | 06/11/2009 | 76.5 | 77.74 | 75.41 | 76.78 | | 05/11/2009 | 75.5 | 77.31 | 74.39 | 76.68 | | 04/11/2009 | 73.28 | 76.48 | 73.28 | 76.4 | | 03/11/2009 | 74 | 74 | 72.21 | 72.96 | | 02/11/2009 | 74.5 | 74.98 | 73.37 | 74.61 | | 30/10/2009 | 77.05 | 78.39 | 73.51 | 74.32 | | 29/10/2009 | 75 | 78.78 | 74.02 | 76.71 | | 28/10/2009 | 78.06 | 78.12 | 74.25 | 75.29 | | 27/10/2009 | 78.61 | 79.14 | 77.3 | 78.39 | | 26/10/2009 | 79.23 | 79.81 | 78.36 | 79.4 | | 23/10/2009 | 80.2 | 80.87 | 79.05 | 79.6 | | 22/10/2009 | 81 | 81.5 | 80.01 | 80.36 | | 21/10/2009 | 81.59 | 81.77 | 79.8 | 81.27 | | 20/10/2009 | 83.26 | 83.27 | 80.75 | 81.59 | | 19/10/2009 | 82.4 | 84.71 | 82.4 | 83.5 | | 16/10/2009 | 84.1 | 84.79 | 82.1 | 82.4 |
Zoom sur le SRD
|