| Eiffage (FGR) 16/5/2012 |
| Dernière cotation (16:35) |
24.20 (-8,04%) |
| Ouverture |
25.75 |
| Plus haut |
25.83 |
| Plus bas |
24.15 |
| Volume |
987174
|
|
|
|
|
|
 |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 12/05/2011 | 45.7 | 45.96 | 45.03 | 45.72 | | 11/05/2011 | 46 | 46.5 | 45.78 | 45.9 | | 10/05/2011 | 44.72 | 46.24 | 44.5 | 46.01 | | 09/05/2011 | 44.9 | 45.23 | 44.55 | 44.72 | | 06/05/2011 | 44 | 45.23 | 42.87 | 45.23 | | 05/05/2011 | 45.79 | 45.8 | 44.6 | 44.77 | | 04/05/2011 | 45.99 | 46.93 | 45.36 | 45.38 | | 03/05/2011 | 46.42 | 46.53 | 45.69 | 45.82 | | 02/05/2011 | 46.69 | 47.79 | 46.5 | 46.5 | | 29/04/2011 | 46.22 | 46.8 | 46.22 | 46.69 | | 28/04/2011 | 46.02 | 46.36 | 45.54 | 46.22 | | 27/04/2011 | 43.92 | 46.12 | 43.8 | 46 | | 26/04/2011 | 42.6 | 43.82 | 42.36 | 43.79 | | 21/04/2011 | 43.22 | 43.75 | 42.92 | 43.47 | | 20/04/2011 | 42.23 | 42.85 | 42.23 | 42.7 | | 19/04/2011 | 42.2 | 42.2 | 41.9 | 42.08 | | 18/04/2011 | 42.99 | 42.99 | 41.8 | 41.95 | | 15/04/2011 | 43.15 | 43.19 | 42.6 | 42.96 | | 14/04/2011 | 43.2 | 43.32 | 42.81 | 43.13 | | 13/04/2011 | 42.96 | 43.64 | 42.81 | 43.42 | | 12/04/2011 | 43.13 | 43.69 | 42.81 | 42.83 | | 11/04/2011 | 43.6 | 43.81 | 43.41 | 43.49 | | 08/04/2011 | 43.51 | 44.08 | 43.49 | 43.83 | | 07/04/2011 | 43.86 | 44.08 | 43.29 | 43.41 | | 06/04/2011 | 43.69 | 44.06 | 43.12 | 44 | | 05/04/2011 | 44.19 | 44.24 | 43.51 | 43.67 | | 04/04/2011 | 43.84 | 44.65 | 43.71 | 44.21 | | 01/04/2011 | 42.55 | 44.15 | 42.53 | 43.84 | | 31/03/2011 | 42.99 | 43.1 | 42.39 | 42.39 | | 30/03/2011 | 42.47 | 43.1 | 42.24 | 42.88 | | 29/03/2011 | 41.99 | 42.18 | 41.6 | 42.16 | | 28/03/2011 | 42 | 42.1 | 41.56 | 41.91 | | 25/03/2011 | 42.1 | 42.29 | 41.8 | 41.97 | | 24/03/2011 | 41.35 | 41.99 | 41.24 | 41.99 | | 23/03/2011 | 40.74 | 41.43 | 40.72 | 41.38 | | 22/03/2011 | 41.01 | 41.58 | 40.6 | 40.81 | | 21/03/2011 | 41.35 | 41.42 | 40.74 | 41.05 | | 18/03/2011 | 40.55 | 40.78 | 39.94 | 40.62 | | 17/03/2011 | 39.72 | 40.75 | 39.38 | 40.4 | | 16/03/2011 | 40.5 | 40.91 | 38.92 | 39.54 | | 15/03/2011 | 40.44 | 40.88 | 39.5 | 40.45 | | 14/03/2011 | 40.85 | 41.62 | 40.73 | 40.95 | | 11/03/2011 | 41.3 | 41.65 | 40.95 | 41.11 | | 10/03/2011 | 41.91 | 42 | 41.4 | 41.56 | | 09/03/2011 | 41.67 | 42.08 | 41.57 | 42.08 | | 08/03/2011 | 41.5 | 41.92 | 41.4 | 41.87 | | 07/03/2011 | 42.6 | 43.22 | 42.31 | 42.31 | | 04/03/2011 | 42.8 | 43.17 | 42.14 | 42.62 | | 03/03/2011 | 42.76 | 43 | 42.52 | 42.65 | | 02/03/2011 | 42.72 | 42.87 | 42.26 | 42.69 | | 01/03/2011 | 43.57 | 43.95 | 42.28 | 42.74 | | 28/02/2011 | 43.66 | 43.9 | 43.01 | 43.15 | | 25/02/2011 | 40.8 | 43.94 | 40.6 | 43.78 | | 24/02/2011 | 40.74 | 40.83 | 40.03 | 40.35 | | 23/02/2011 | 40.3 | 41.15 | 40.25 | 40.67 | | 22/02/2011 | 40.66 | 40.66 | 39.74 | 40.51 | | 21/02/2011 | 41.51 | 41.51 | 40.73 | 40.9 | | 18/02/2011 | 40.17 | 41.56 | 39.97 | 41.56 | | 17/02/2011 | 40.72 | 40.96 | 40 | 40.06 | | 16/02/2011 | 39.1 | 41.19 | 39.1 | 40.67 | | 15/02/2011 | 38 | 38.33 | 37.83 | 38.04 | | 14/02/2011 | 38.3 | 38.68 | 37.83 | 38.44 | | 11/02/2011 | 37.67 | 38.1 | 37.22 | 38.08 | | 10/02/2011 | 38.31 | 38.35 | 37.54 | 37.84 | | 09/02/2011 | 37.97 | 38.42 | 37.9 | 38.29 | | 08/02/2011 | 38.58 | 38.64 | 37.87 | 38.17 | | 07/02/2011 | 38.06 | 38.62 | 37.9 | 38.62 | | 04/02/2011 | 37.57 | 38.21 | 37.57 | 38.1 | | 03/02/2011 | 38 | 38.16 | 37.35 | 37.54 | | 02/02/2011 | 37.99 | 38.2 | 37.81 | 38.08 | | 01/02/2011 | 37.74 | 38.08 | 37.46 | 37.92 | | 31/01/2011 | 37.55 | 37.82 | 37.02 | 37.53 | | 28/01/2011 | 37.76 | 38.19 | 37.44 | 37.45 | | 27/01/2011 | 37.52 | 38.45 | 37.44 | 37.72 | | 26/01/2011 | 37.07 | 37.67 | 37.07 | 37.58 | | 25/01/2011 | 37.39 | 37.48 | 36.9 | 37.04 | | 24/01/2011 | 37.28 | 37.46 | 36.67 | 37.25 | | 21/01/2011 | 37.26 | 37.49 | 36.77 | 37.27 | | 20/01/2011 | 36.79 | 37.7 | 36.52 | 37.09 | | 19/01/2011 | 36.75 | 37.55 | 36.62 | 36.62 | | 18/01/2011 | 33.91 | 35.03 | 33.8 | 35.03 | | 17/01/2011 | 33.5 | 33.8 | 33.5 | 33.8 | | 14/01/2011 | 33.5 | 33.58 | 32.85 | 33.5 | | 13/01/2011 | 34.12 | 34.12 | 33.5 | 33.96 | | 12/01/2011 | 33.92 | 34.2 | 33.92 | 34.02 | | 11/01/2011 | 33.82 | 34.25 | 33.7 | 33.8 | | 10/01/2011 | 34.27 | 34.27 | 33.51 | 33.67 | | 07/01/2011 | 34.7 | 34.7 | 34.28 | 34.28 | | 06/01/2011 | 34.69 | 35.22 | 34.56 | 34.66 | | 05/01/2011 | 34.62 | 34.95 | 34.17 | 34.58 | | 04/01/2011 | 33.81 | 34.76 | 33.7 | 34.65 | | 03/01/2011 | 33.41 | 33.9 | 33.1 | 33.56 | | 31/12/2010 | 33.26 | 33.5 | 33.01 | 33.01 | | 30/12/2010 | 33.72 | 33.96 | 33.13 | 33.19 | | 29/12/2010 | 33.9 | 34.28 | 33.67 | 34.08 | | 28/12/2010 | 33.83 | 33.97 | 33.67 | 33.84 | | 27/12/2010 | 34.39 | 34.4 | 33.85 | 33.97 | | 24/12/2010 | 34.65 | 34.66 | 34.43 | 34.54 | | 23/12/2010 | 34.6 | 34.88 | 34.3 | 34.78 | | 22/12/2010 | 34.72 | 35.06 | 34.72 | 34.97 |
Zoom sur le SRD
|