|
|
| Danone (BN) 3/9/2010 |
| Dernière cotation (16:36) |
43.31 (+0,40%) |
| Ouverture |
43.20 |
| Plus haut |
43.58 |
| Plus bas |
42.865 |
| Volume |
1681827
|
|
|
|
|
|
 |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 03/09/2010 | 43.2 | 43.58 | 42.87 | 43.31 | | 02/09/2010 | 43.38 | 43.38 | 42.94 | 43.13 | | 01/09/2010 | 42.49 | 43.57 | 42.34 | 43.57 | | 31/08/2010 | 41.85 | 42.47 | 41.85 | 42.4 | | 30/08/2010 | 42.63 | 42.68 | 42.07 | 42.35 | | 27/08/2010 | 41.94 | 42.66 | 41.83 | 42.59 | | 26/08/2010 | 42.3 | 42.51 | 41.98 | 42.15 | | 25/08/2010 | 41.79 | 42.69 | 41.51 | 42 | | 24/08/2010 | 41.27 | 41.85 | 41 | 41.77 | | 23/08/2010 | 41.28 | 41.71 | 41.19 | 41.49 | | 20/08/2010 | 41.81 | 41.99 | 41 | 41.26 | | 19/08/2010 | 43.08 | 43.13 | 41.82 | 41.9 | | 18/08/2010 | 42.88 | 43.06 | 42.69 | 42.81 | | 17/08/2010 | 42.86 | 43.11 | 42.67 | 43.1 | | 16/08/2010 | 43.03 | 43.03 | 42.23 | 42.67 | | 13/08/2010 | 43.38 | 43.43 | 42.63 | 42.83 | | 12/08/2010 | 42.39 | 43.34 | 42.39 | 43.17 | | 11/08/2010 | 42.91 | 43.35 | 42.37 | 42.54 | | 10/08/2010 | 43.01 | 43.1 | 42.55 | 43.01 | | 09/08/2010 | 43 | 43.18 | 42.83 | 43.12 | | 06/08/2010 | 42.94 | 43.11 | 42.03 | 42.44 | | 05/08/2010 | 43.72 | 43.94 | 42.69 | 42.92 | | 04/08/2010 | 43.87 | 43.97 | 43.55 | 43.83 | | 03/08/2010 | 43.92 | 44.33 | 43.46 | 44.08 | | 02/08/2010 | 43.07 | 44.24 | 43.02 | 43.97 | | 30/07/2010 | 43.65 | 43.71 | 42.71 | 43.04 | | 29/07/2010 | 44.58 | 44.7 | 43.64 | 43.72 | | 28/07/2010 | 44.46 | 44.63 | 43.93 | 44.36 | | 27/07/2010 | 45.9 | 46.27 | 44.12 | 44.35 | | 26/07/2010 | 46.22 | 46.44 | 45.76 | 46.32 | | 23/07/2010 | 45.62 | 46.35 | 45.53 | 46.15 | | 22/07/2010 | 44.76 | 45.76 | 44.54 | 45.76 | | 21/07/2010 | 44.85 | 45.58 | 44.85 | 44.98 | | 20/07/2010 | 45.24 | 45.33 | 44.14 | 44.69 | | 19/07/2010 | 44.79 | 45.44 | 44.78 | 45 | | 16/07/2010 | 46.02 | 46.21 | 44.81 | 45.1 | | 15/07/2010 | 46.1 | 46.53 | 45.59 | 45.79 | | 14/07/2010 | 46.17 | 46.3 | 45.38 | 45.94 | | 13/07/2010 | 46.65 | 46.75 | 45.72 | 45.92 | | 12/07/2010 | 45.65 | 46.16 | 45.42 | 46.03 | | 09/07/2010 | 45.83 | 45.89 | 45.28 | 45.49 | | 08/07/2010 | 46.12 | 46.2 | 45.17 | 45.55 | | 07/07/2010 | 45.18 | 45.94 | 44.6 | 45.94 | | 06/07/2010 | 44.21 | 45.44 | 44.12 | 45.22 | | 05/07/2010 | 44.58 | 44.58 | 43.92 | 44.01 | | 02/07/2010 | 44.19 | 44.8 | 44.08 | 44.32 | | 01/07/2010 | 43.99 | 44.28 | 43.68 | 44.03 | | 30/06/2010 | 44.4 | 44.58 | 43.44 | 44.2 | | 29/06/2010 | 44.94 | 45.29 | 44.22 | 44.25 | | 28/06/2010 | 44.31 | 45.33 | 44.1 | 45.3 | | 25/06/2010 | 44.33 | 44.48 | 44.12 | 44.24 | | 24/06/2010 | 45.06 | 45.06 | 44.16 | 44.26 | | 23/06/2010 | 45.02 | 45.15 | 44.59 | 44.61 | | 22/06/2010 | 44.35 | 45.67 | 44.28 | 45.24 | | 21/06/2010 | 44.7 | 44.93 | 44.24 | 44.51 | | 18/06/2010 | 44.35 | 44.55 | 43.98 | 43.99 | | 17/06/2010 | 44.37 | 44.6 | 43.78 | 44.1 | | 16/06/2010 | 44.33 | 44.47 | 43.96 | 44.23 | | 15/06/2010 | 43.65 | 44.33 | 43.59 | 44.11 | | 14/06/2010 | 43.71 | 44.11 | 43.38 | 43.87 | | 11/06/2010 | 43.4 | 43.6 | 42.87 | 43.28 | | 10/06/2010 | 42.94 | 43.77 | 42.62 | 43.38 | | 09/06/2010 | 42.58 | 43.06 | 41.92 | 43.01 | | 08/06/2010 | 42.3 | 42.74 | 41.83 | 42.1 | | 07/06/2010 | 42.12 | 42.42 | 41.66 | 42.18 | | 04/06/2010 | 43.51 | 43.88 | 42.67 | 42.84 | | 03/06/2010 | 43.84 | 44.15 | 43.11 | 43.39 | | 02/06/2010 | 41.85 | 43.29 | 41.76 | 43.11 | | 01/06/2010 | 41.68 | 42.26 | 41.17 | 42.16 | | 31/05/2010 | 41.96 | 42.15 | 41.75 | 42.02 | | 28/05/2010 | 42 | 42.28 | 41.78 | 41.96 | | 27/05/2010 | 41.08 | 41.78 | 40.77 | 41.68 | | 26/05/2010 | 40.63 | 41.15 | 40.07 | 40.78 | | 25/05/2010 | 39.78 | 40.14 | 39.35 | 39.96 | | 24/05/2010 | 40.38 | 41.19 | 40.38 | 40.78 | | 21/05/2010 | 41.07 | 41.26 | 39.53 | 40.37 | | 20/05/2010 | 41.81 | 42.4 | 40.21 | 40.93 | | 19/05/2010 | 42.1 | 42.17 | 41.25 | 41.8 | | 18/05/2010 | 42.31 | 42.44 | 41.76 | 42.35 | | 17/05/2010 | 41.19 | 42.18 | 41.19 | 41.83 | | 14/05/2010 | 43.29 | 43.53 | 41.65 | 41.88 | | 13/05/2010 | 43.78 | 43.8 | 42.99 | 43.24 | | 12/05/2010 | 42.6 | 43.53 | 42.28 | 43.22 | | 11/05/2010 | 42.1 | 42.9 | 41.91 | 42.85 | | 10/05/2010 | 41.5 | 42.78 | 41.25 | 42.76 | | 07/05/2010 | 40.7 | 41.65 | 39.6 | 40.16 | | 06/05/2010 | 41.21 | 42.42 | 41.21 | 42 | | 05/05/2010 | 42.15 | 42.46 | 41.54 | 41.86 | | 04/05/2010 | 43.5 | 43.61 | 42.17 | 42.29 | | 03/05/2010 | 44.11 | 44.47 | 43.87 | 44.29 | | 30/04/2010 | 44.4 | 44.8 | 44.2 | 44.38 | | 29/04/2010 | 43.28 | 44.66 | 43.28 | 44.62 | | 28/04/2010 | 43.59 | 43.94 | 42.56 | 43.16 | | 27/04/2010 | 45.34 | 45.42 | 44.01 | 44.01 | | 26/04/2010 | 44.96 | 45.5 | 44.8 | 45.35 | | 23/04/2010 | 44.6 | 44.89 | 44.1 | 44.7 | | 22/04/2010 | 45.3 | 45.6 | 44.62 | 44.77 | | 21/04/2010 | 45.49 | 45.53 | 45.07 | 45.07 | | 20/04/2010 | 45.08 | 45.46 | 44.88 | 45.31 | | 19/04/2010 | 45.21 | 45.62 | 45.03 | 45.26 |
Zoom sur le SRD
|