| Colas (RE) 9/5/2008 |
| Dernière cotation (14:48) |
231.00 (-0,13%) |
| Ouverture |
232.00 |
| Plus haut |
232.00 |
| Plus bas |
231.00 |
| Volume |
409
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Colas | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 31/01/2031 | 240.9 | 241 | 238.6 | 238.6 | | 31/01/2031 | 240.9 | 241 | 238.6 | 238.6 | | 30/01/2030 | 238.2 | 240.8 | 238 | 240.8 | | 30/01/2030 | 238.2 | 240.8 | 238 | 240.8 | | 15/02/2015 | 267.5 | 267.5 | 265.8 | 266.5 | | 14/02/2014 | 264.9 | 267 | 264 | 266.8 | | 13/02/2013 | 257 | 264.9 | 255.4 | 264.8 | | 12/02/2012 | 260.6 | 260.6 | 252.1 | 257 | | 09/02/2009 | 259 | 259 | 250.5 | 258.9 | | 08/02/2008 | 265.9 | 268 | 259 | 259 | | 31/12/2007 | 300 | 310 | 300 | 309.5 | | 28/12/2007 | 299.8 | 301.99 | 295.02 | 301.94 | | 27/12/2007 | 288 | 300 | 285.02 | 300 | | 27/11/2007 | 294.84 | 306 | 291 | 300 | | 26/11/2007 | 301.01 | 306 | 298.89 | 298.89 | | 23/11/2007 | 293.61 | 306.97 | 292.03 | 301 | | 22/11/2007 | 304 | 309.75 | 299 | 309.75 | | 21/11/2007 | 312.99 | 315 | 303.5 | 305 | | 20/11/2007 | 304 | 306 | 304 | 305 | | 19/11/2007 | 303.1 | 315.2 | 302 | 315.2 | | 16/11/2007 | 310.3 | 313.98 | 303.1 | 303.1 | | 15/11/2007 | 310.31 | 313.97 | 310.31 | 310.36 | | 14/11/2007 | 308.01 | 315 | 308.01 | 310.5 | | 13/11/2007 | 305.43 | 315.1 | 305.42 | 315.1 | | 12/11/2007 | 307.51 | 317.67 | 303.5 | 313.45 | | 09/11/2007 | 310 | 315 | 305.03 | 307.51 | | 08/11/2007 | 311 | 312 | 305.01 | 310.01 | | 07/11/2007 | 314.01 | 314.01 | 311.02 | 311.02 | | 06/11/2007 | 317.78 | 317.78 | 311.01 | 313.99 | | 06/11/2007 | 317.78 | 317.78 | 311.01 | 313.99 | | 05/11/2007 | 314 | 317.99 | 311 | 317 | | 02/11/2007 | 311 | 319.73 | 311 | 314 | | 01/11/2007 | 313.03 | 319.01 | 313.03 | 319.01 | | 31/10/2007 | 313.01 | 320 | 313 | 320 | | 30/10/2007 | 316 | 318 | 314 | 317.97 | | 29/10/2007 | 319.01 | 319.01 | 308.57 | 316.03 | | 26/10/2007 | 312.07 | 319.5 | 312.07 | 318 | | 25/10/2007 | 312.06 | 319 | 312.05 | 314.01 | | 24/10/2007 | 318.85 | 318.86 | 316 | 316 | | 23/10/2007 | 313.52 | 318.99 | 310.03 | 318.95 | | 22/10/2007 | 316.02 | 313.52 | 310.03 | 310.03 | | 19/10/2007 | 320 | 323.85 | 313.51 | 319.01 | | 18/10/2007 | 321.95 | 322 | 320.3 | 322 | | 17/10/2007 | 319.49 | 323.27 | 316.06 | 322 | | 16/10/2007 | 313.01 | 319.99 | 311.51 | 316.05 | | 15/10/2007 | 320 | 321.9 | 315 | 318 | | 12/10/2007 | 320.01 | 321.9 | 319.11 | 320.99 | | 11/10/2007 | 321.54 | 321.9 | 318.3 | 321.9 | | 10/10/2007 | 317.51 | 321.01 | 317.51 | 320 | | 09/10/2007 | 319.43 | 319.44 | 317 | 319.39 | | 08/10/2007 | 312.94 | 319.01 | 311.51 | 315 | | 05/10/2007 | 315 | 319.59 | 315 | 319.59 | | 04/10/2007 | 316.99 | 317 | 311.5 | 311.53 | | 03/10/2007 | 311.6 | 317.98 | 308 | 310.45 | | 02/10/2007 | 321 | 321.83 | 306 | 318 | | 01/10/2007 | 311.01 | 322.87 | 306.56 | 321.86 | | 28/09/2007 | 309.01 | 321.9 | 309.01 | 321.9 | | 27/09/2007 | 307 | 316.95 | 307 | 314.99 | | 26/09/2007 | 316.99 | 316.99 | 308 | 310 | | 25/09/2007 | 318 | 319.98 | 311.15 | 311.15 | | 24/09/2007 | 316 | 321.99 | 310.01 | 320 | | 21/09/2007 | 318.86 | 318.86 | 311.15 | 315.5 | | 20/09/2007 | 318.79 | 318.79 | 308 | 317.7 | | 19/09/2007 | 309.83 | 320 | 300.59 | 318.86 | | 18/09/2007 | 301 | 306.49 | 281 | 300.59 | | 17/09/2007 | 315.1 | 319 | 297.2 | 300 | | 14/09/2007 | 322 | 322 | 318 | 318.01 | | 13/09/2007 | 328.47 | 328.47 | 318.25 | 322.96 | | 12/09/2007 | 325 | 334.98 | 325 | 327 | | 11/09/2007 | 327.6 | 327.6 | 314 | 325 | | 10/09/2007 | 325.99 | 326 | 310.02 | 312.22 | | 07/09/2007 | 322 | 326 | 317 | 318 | | 06/09/2007 | 328.36 | 339.48 | 320 | 321.2 | | 05/09/2007 | 345.1 | 347 | 328.3 | 328.3 | | 04/09/2007 | 351 | 352.49 | 347.65 | 347.67 | | 03/09/2007 | 345 | 350 | 342 | 348.9 | | 31/08/2007 | 341 | 341.99 | 339.02 | 340 | | 30/08/2007 | 330 | 342 | 329.99 | 340 | | 29/08/2007 | 319.23 | 327.39 | 317 | 327.39 | | 28/08/2007 | 329.99 | 330 | 319.92 | 319.97 | | 27/08/2007 | 329.39 | 330 | 327 | 329.99 | | 24/08/2007 | 324 | 329.39 | 322.06 | 328.99 | | 23/08/2007 | 330 | 330.7 | 321.03 | 321.82 | | 22/08/2007 | 325.99 | 330 | 325.01 | 330 | | 21/08/2007 | 317.18 | 325.98 | 305 | 325.98 | | 20/08/2007 | 324.97 | 327.99 | 312.51 | 326.01 | | 17/08/2007 | 290 | 328 | 284.6 | 321.29 | | 16/08/2007 | 300 | 300 | 286.8 | 298 | | 15/08/2007 | 312 | 312 | 310 | 310 | | 13/08/2007 | 329 | 329 | 312 | 318.39 | | 10/08/2007 | 329.99 | 333.97 | 322.94 | 331 | | 09/08/2007 | 339 | 339 | 331.05 | 335.94 | | 08/08/2007 | 332 | 338.4 | 331 | 338.19 | | 07/08/2007 | 330.9 | 334.74 | 330 | 333 | | 06/08/2007 | 330 | 332 | 322.52 | 331 | | 03/08/2007 | 332 | 334.97 | 315.07 | 325.1 | | 02/08/2007 | 325.01 | 332.7 | 325 | 332 | | 01/08/2007 | 335.26 | 335.26 | 310.01 | 331.3 | | 31/07/2007 | 331.5 | 337.72 | 331.45 | 335.27 | | 30/07/2007 | 331.96 | 333.96 | 331.5 | 331.5 |
Zoom sur l'Eurolist A
|