|
|
| Danone (BN) 16/5/2012 |
| Dernière cotation (16:39) |
52.45 (-0,81%) |
| Ouverture |
52.58 |
| Plus haut |
52.97 |
| Plus bas |
52.18 |
| Volume |
1643998
|
|
|
|
|
|
 |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 12/05/2011 | 48.74 | 49.18 | 48.53 | 49.18 | | 11/05/2011 | 48.63 | 49.2 | 48.3 | 49.1 | | 10/05/2011 | 48.38 | 48.87 | 48.1 | 48.42 | | 09/05/2011 | 49.8 | 49.94 | 49.55 | 49.6 | | 06/05/2011 | 49.08 | 50 | 48.97 | 49.89 | | 05/05/2011 | 48.84 | 49.15 | 48.62 | 49 | | 04/05/2011 | 49.17 | 49.28 | 48.6 | 48.78 | | 03/05/2011 | 49.19 | 49.37 | 48.84 | 49.26 | | 02/05/2011 | 49.71 | 49.8 | 49.27 | 49.28 | | 29/04/2011 | 49.19 | 49.49 | 49.1 | 49.46 | | 28/04/2011 | 49.21 | 49.25 | 48.55 | 49.13 | | 27/04/2011 | 49.14 | 49.2 | 48.68 | 49.08 | | 26/04/2011 | 48.99 | 49.44 | 48.87 | 49.04 | | 21/04/2011 | 49.08 | 49.19 | 48.76 | 48.92 | | 20/04/2011 | 48.8 | 49.22 | 48.71 | 49.05 | | 19/04/2011 | 48.24 | 48.72 | 48.03 | 48.58 | | 18/04/2011 | 48.43 | 48.6 | 47.66 | 48.03 | | 15/04/2011 | 47.85 | 48.74 | 47.72 | 48.6 | | 14/04/2011 | 47.31 | 48.02 | 47.17 | 47.76 | | 13/04/2011 | 46.33 | 47.04 | 46.31 | 46.83 | | 12/04/2011 | 46.27 | 46.65 | 46.15 | 46.26 | | 11/04/2011 | 46.77 | 46.83 | 46.13 | 46.49 | | 08/04/2011 | 46.6 | 47.11 | 46.6 | 46.85 | | 07/04/2011 | 46.53 | 46.9 | 46.47 | 46.51 | | 06/04/2011 | 46.88 | 46.98 | 46.25 | 46.5 | | 05/04/2011 | 46.44 | 46.76 | 46.19 | 46.7 | | 04/04/2011 | 46.34 | 46.6 | 46.31 | 46.37 | | 01/04/2011 | 46.24 | 46.53 | 46.12 | 46.44 | | 31/03/2011 | 46.13 | 46.4 | 45.92 | 46.1 | | 30/03/2011 | 45.99 | 46.15 | 45.77 | 46.1 | | 29/03/2011 | 45.32 | 45.54 | 44.65 | 45.47 | | 28/03/2011 | 45.12 | 45.58 | 45.1 | 45.38 | | 25/03/2011 | 45.38 | 45.67 | 45.03 | 45.26 | | 24/03/2011 | 44.58 | 45.39 | 44.49 | 45.26 | | 23/03/2011 | 44.06 | 44.77 | 44.03 | 44.77 | | 22/03/2011 | 43.9 | 44.31 | 43.76 | 44.21 | | 21/03/2011 | 43.65 | 44.01 | 43.39 | 43.98 | | 18/03/2011 | 43.28 | 43.8 | 42.98 | 43.01 | | 17/03/2011 | 42.4 | 43.1 | 42.08 | 43 | | 16/03/2011 | 42.77 | 43.17 | 42.26 | 42.34 | | 15/03/2011 | 42.99 | 43.22 | 42.31 | 42.73 | | 14/03/2011 | 44.1 | 44.38 | 43.58 | 43.73 | | 11/03/2011 | 44.53 | 44.65 | 44.25 | 44.27 | | 10/03/2011 | 44.31 | 44.9 | 44.14 | 44.75 | | 09/03/2011 | 44.47 | 44.9 | 44.38 | 44.51 | | 08/03/2011 | 44.67 | 44.79 | 44.22 | 44.58 | | 07/03/2011 | 44.87 | 45.01 | 44.51 | 44.51 | | 04/03/2011 | 45.2 | 45.6 | 44.85 | 44.87 | | 03/03/2011 | 45.23 | 45.48 | 45.01 | 45.23 | | 02/03/2011 | 45.38 | 45.51 | 45 | 45.01 | | 01/03/2011 | 45.67 | 45.92 | 45.44 | 45.6 | | 28/02/2011 | 45.13 | 45.67 | 44.85 | 45.43 | | 25/02/2011 | 44.93 | 45.32 | 44.68 | 45.28 | | 24/02/2011 | 44.51 | 44.81 | 44.31 | 44.75 | | 23/02/2011 | 45.28 | 45.6 | 44.76 | 44.78 | | 22/02/2011 | 45.44 | 45.65 | 45.15 | 45.22 | | 21/02/2011 | 45.81 | 45.99 | 45.47 | 45.66 | | 18/02/2011 | 45.81 | 45.95 | 45.62 | 45.83 | | 17/02/2011 | 45.69 | 45.98 | 45.21 | 45.56 | | 16/02/2011 | 45.76 | 45.89 | 45.49 | 45.51 | | 15/02/2011 | 45.5 | 45.69 | 44.74 | 45.42 | | 14/02/2011 | 43.81 | 44.07 | 43.71 | 43.95 | | 11/02/2011 | 43.83 | 43.99 | 43.04 | 43.58 | | 10/02/2011 | 44.19 | 44.47 | 43.77 | 44.1 | | 09/02/2011 | 44.71 | 44.92 | 44.24 | 44.4 | | 08/02/2011 | 45 | 45.27 | 44.81 | 44.94 | | 07/02/2011 | 44.98 | 45.33 | 44.85 | 45.23 | | 04/02/2011 | 45 | 45.19 | 44.58 | 44.97 | | 03/02/2011 | 45.46 | 45.59 | 44.72 | 45 | | 02/02/2011 | 44.9 | 45.26 | 44.76 | 45.19 | | 01/02/2011 | 44.28 | 44.85 | 44.1 | 44.85 | | 31/01/2011 | 44 | 44.26 | 43.78 | 43.99 | | 28/01/2011 | 44.1 | 44.47 | 43.86 | 43.94 | | 27/01/2011 | 44.67 | 44.81 | 43.84 | 44.4 | | 26/01/2011 | 45.08 | 45.08 | 44.46 | 44.68 | | 25/01/2011 | 45 | 45.21 | 44.7 | 44.74 | | 24/01/2011 | 44.81 | 45.13 | 44.44 | 44.96 | | 21/01/2011 | 44.33 | 45.35 | 44.28 | 44.81 | | 20/01/2011 | 44.65 | 45.27 | 44.14 | 44.28 | | 19/01/2011 | 45.13 | 45.44 | 44.7 | 44.72 | | 18/01/2011 | 45.4 | 45.6 | 44.85 | 45.1 | | 17/01/2011 | 45.26 | 45.69 | 45.1 | 45.62 | | 14/01/2011 | 45.51 | 45.63 | 44.64 | 45.26 | | 13/01/2011 | 46.5 | 46.75 | 45.13 | 45.69 | | 12/01/2011 | 45.99 | 46.4 | 45.81 | 45.99 | | 11/01/2011 | 45.9 | 46.25 | 45.65 | 46.01 | | 10/01/2011 | 45.96 | 46.36 | 45.79 | 45.94 | | 07/01/2011 | 46.38 | 46.8 | 46.06 | 46.17 | | 06/01/2011 | 46.81 | 46.94 | 46.24 | 46.44 | | 05/01/2011 | 47.06 | 47.2 | 46.06 | 46.76 | | 04/01/2011 | 47.95 | 48.07 | 47.44 | 47.47 | | 03/01/2011 | 47.57 | 47.97 | 47.21 | 47.93 | | 31/12/2010 | 47.33 | 47.63 | 47.01 | 47.02 | | 30/12/2010 | 48.28 | 48.47 | 47.67 | 47.76 | | 29/12/2010 | 47.94 | 48.5 | 47.79 | 48.24 | | 28/12/2010 | 48.1 | 48.1 | 47.71 | 47.74 | | 27/12/2010 | 48.29 | 48.29 | 47 | 47.86 | | 24/12/2010 | 48.19 | 48.3 | 48.03 | 48.15 | | 23/12/2010 | 47.76 | 48.13 | 47.61 | 48.01 | | 22/12/2010 | 47.92 | 47.99 | 47.7 | 47.76 |
Zoom sur le SRD
|