| Dassault Aviation (AM) 23/7/2008 |
| Dernière cotation (16:35) |
531.54 (-2,47%) |
| Ouverture |
530.56 |
| Plus haut |
549.50 |
| Plus bas |
530.56 |
| Volume |
70
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Dassault Aviation | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 31/01/2031 | 700 | 702 | 692.5 | 701.5 | | 31/01/2031 | 700 | 702 | 692.5 | 701.5 | | 30/01/2030 | 698 | 701 | 686 | 695 | | 30/01/2030 | 698 | 701 | 686 | 695 | | 15/02/2015 | 692 | 698 | 692 | 698 | | 14/02/2014 | 700 | 700 | 690 | 690 | | 13/02/2013 | 694.5 | 700 | 693 | 700 | | 12/02/2012 | 698 | 710 | 693 | 710 | | 09/02/2009 | 700 | 708.5 | 695 | 695 | | 08/02/2008 | 693 | 710 | 693 | 705 | | 31/12/2007 | 620.01 | 638 | 620.01 | 638 | | 28/12/2007 | 630 | 630 | 620 | 620 | | 27/12/2007 | 648.99 | 648.99 | 630 | 630 | | 27/11/2007 | 650 | 668 | 645 | 660 | | 26/11/2007 | 674 | 674 | 651 | 659 | | 23/11/2007 | 673.95 | 673.95 | 650 | 659 | | 22/11/2007 | 652.01 | 673.98 | 635 | 651 | | 21/11/2007 | 675 | 675 | 655.01 | 670 | | 20/11/2007 | 696 | 700 | 676.01 | 678.91 | | 19/11/2007 | 681.1 | 700 | 681.1 | 698 | | 16/11/2007 | 715 | 734.92 | 696.88 | 700 | | 15/11/2007 | 733.11 | 740 | 669.8 | 708.51 | | 14/11/2007 | 734.1 | 748.99 | 733.1 | 740 | | 13/11/2007 | 750 | 750 | 740 | 740 | | 12/11/2007 | 751.02 | 755 | 740.01 | 750 | | 09/11/2007 | 769.88 | 769.88 | 754 | 759 | | 08/11/2007 | 765 | 770.2 | 752.01 | 769 | | 07/11/2007 | 752.01 | 772 | 752.01 | 765.59 | | 07/11/2007 | 752.01 | 772 | 752.01 | 765.59 | | 06/11/2007 | 751.03 | 771.99 | 751.03 | 771.99 | | 06/11/2007 | 751.03 | 771.99 | 751.03 | 771.99 | | 05/11/2007 | 768 | 768 | 755 | 768 | | 02/11/2007 | 767.97 | 767.97 | 746.59 | 749.98 | | 01/11/2007 | 760 | 778 | 744 | 772 | | 31/10/2007 | 741 | 770 | 741 | 770 | | 30/10/2007 | 740.5 | 753.99 | 732.3 | 753.99 | | 29/10/2007 | 740 | 759.4 | 730.51 | 740.5 | | 26/10/2007 | 755 | 759.97 | 732.02 | 759.96 | | 25/10/2007 | 759.5 | 764 | 741.51 | 763 | | 24/10/2007 | 740 | 759.49 | 735 | 759.49 | | 23/10/2007 | 745 | 756 | 745 | 750 | | 22/10/2007 | 769 | 758 | 730.56 | 756 | | 19/10/2007 | 769 | 769 | 750.11 | 764.99 | | 18/10/2007 | 764 | 778 | 762 | 778 | | 17/10/2007 | 750.01 | 764 | 745.3 | 764 | | 16/10/2007 | 730.15 | 756.16 | 730.01 | 756.16 | | 15/10/2007 | 731.89 | 731.9 | 730 | 730.5 | | 12/10/2007 | 739.99 | 739.99 | 729.5 | 739.99 | | 11/10/2007 | 746 | 746 | 729 | 736.5 | | 10/10/2007 | 737.6 | 737.88 | 735 | 737.88 | | 09/10/2007 | 737.25 | 739.56 | 737.25 | 739.55 | | 08/10/2007 | 736.35 | 740.57 | 736.35 | 740.22 | | 05/10/2007 | 745.11 | 745.11 | 735.01 | 740 | | 04/10/2007 | 748.87 | 748.87 | 744 | 744 | | 03/10/2007 | 749.3 | 752 | 748.9 | 749.1 | | 02/10/2007 | 748.9 | 756.65 | 748.9 | 750 | | 01/10/2007 | 782.09 | 782.09 | 741.02 | 746.2 | | 28/09/2007 | 760.93 | 760.93 | 741.01 | 751.19 | | 27/09/2007 | 741 | 748.87 | 735 | 748.87 | | 26/09/2007 | 763 | 763 | 736 | 740 | | 25/09/2007 | 777.47 | 777.47 | 752.33 | 752.33 | | 24/09/2007 | 756.2 | 777.9 | 756.2 | 777.87 | | 21/09/2007 | 784.89 | 785.12 | 758.5 | 778 | | 20/09/2007 | 785.01 | 795 | 782 | 795 | | 19/09/2007 | 784 | 794.97 | 783.04 | 794.96 | | 18/09/2007 | 795 | 795 | 786 | 795 | | 17/09/2007 | 799.1 | 799.1 | 786.5 | 795 | | 14/09/2007 | 786 | 795 | 786 | 795 | | 13/09/2007 | 794.99 | 796 | 786.01 | 795 | | 12/09/2007 | 786 | 795 | 786 | 794.94 | | 11/09/2007 | 785 | 793.4 | 780.03 | 793.4 | | 10/09/2007 | 782 | 789.94 | 782 | 789.94 | | 07/09/2007 | 782.11 | 789.8 | 782.11 | 789.8 | | 06/09/2007 | 795 | 799 | 790 | 790 | | 05/09/2007 | 794 | 799.99 | 781.11 | 799 | | 04/09/2007 | 794 | 794 | 780.01 | 780.05 | | 03/09/2007 | 798 | 798 | 784.55 | 790 | | 31/08/2007 | 799 | 800 | 790 | 790 | | 30/08/2007 | 798.99 | 798.99 | 784.55 | 786.02 | | 29/08/2007 | 785 | 797.99 | 785 | 797.94 | | 28/08/2007 | 798 | 798 | 788 | 797 | | 27/08/2007 | 798 | 798 | 794 | 795 | | 24/08/2007 | 796 | 796 | 794 | 794 | | 23/08/2007 | 793 | 793 | 789 | 793 | | 22/08/2007 | 793 | 793 | 789 | 793 | | 21/08/2007 | 790 | 794 | 790 | 790 | | 20/08/2007 | 790 | 796 | 790 | 795 | | 17/08/2007 | 773.05 | 794.5 | 772.06 | 794.5 | | 16/08/2007 | 777.3 | 793.99 | 776.14 | 789 | | 15/08/2007 | 775.1 | 798 | 775.1 | 798 | | 13/08/2007 | 770 | 800 | 770 | 800 | | 10/08/2007 | 771 | 799.6 | 771 | 799.6 | | 09/08/2007 | 770.11 | 794 | 770.01 | 793 | | 08/08/2007 | 780 | 789.95 | 773.02 | 773.02 | | 07/08/2007 | 789.89 | 789.99 | 770 | 770.3 | | 06/08/2007 | 776 | 789.95 | 768.5 | 770.1 | | 03/08/2007 | 785 | 789.95 | 768 | 789.95 | | 02/08/2007 | 781.01 | 790 | 781.01 | 782 | | 01/08/2007 | 789 | 793.88 | 771.01 | 789.96 | | 31/07/2007 | 793 | 793 | 781 | 791 |
Zoom sur l'Eurolist A
|