| Eiffage (FGR) 13/5/2008 |
| Dernière cotation (16:36) |
58.01 (-0,68%) |
| Ouverture |
58.61 |
| Plus haut |
58.67 |
| Plus bas |
57.75 |
| Volume |
197167
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 |
|
 |
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 12/05/2008 | 58.25 | 58.55 | 58.11 | 58.41 | | 09/05/2008 | 58.34 | 58.63 | 57.95 | 58.16 | | 08/05/2008 | 58.16 | 58.54 | 57.89 | 58.54 | | 07/05/2008 | 58.4 | 58.59 | 57.85 | 58.16 | | 06/05/2008 | 58.65 | 58.86 | 57.73 | 57.9 | | 05/05/2008 | 59 | 59.34 | 58.5 | 58.57 | | 02/05/2008 | 59.5 | 59.55 | 58.68 | 59.05 | | 30/04/2008 | 58.69 | 59.1 | 58 | 58.9 | | 29/04/2008 | 59.35 | 59.35 | 58.15 | 58.51 | | 28/04/2008 | 59.26 | 59.95 | 59.26 | 59.5 | | 25/04/2008 | 59.35 | 59.48 | 58.9 | 59.25 | | 24/04/2008 | 58.19 | 59.33 | 58 | 59 | | 23/04/2008 | 59 | 59.52 | 57.7 | 58.19 | | 22/04/2008 | 58.5 | 59.75 | 58.35 | 58.7 | | 21/04/2008 | 60.31 | 60.31 | 58.55 | 58.58 | | 18/04/2008 | 59.99 | 60.4 | 59 | 60 | | 17/04/2008 | 60.15 | 60.15 | 58.11 | 58.71 | | 16/04/2008 | 58.95 | 60.15 | 58.32 | 60.05 | | 15/04/2008 | 57.88 | 58.51 | 57.8 | 57.85 | | 14/04/2008 | 58 | 58 | 57.1 | 57.69 | | 11/04/2008 | 59.5 | 59.5 | 57.25 | 58.13 | | 10/04/2008 | 59.95 | 59.95 | 58.33 | 58.82 | | 09/04/2008 | 60.8 | 60.8 | 59 | 59.15 | | 08/04/2008 | 61.75 | 61.75 | 59.55 | 59.8 | | 07/04/2008 | 60.99 | 62 | 60.82 | 61.5 | | 04/04/2008 | 59.76 | 61.85 | 59.4 | 60.2 | | 03/04/2008 | 60.25 | 60.86 | 57.59 | 59.14 | | 02/04/2008 | 60.06 | 61.5 | 59.6 | 60.11 | | 01/04/2008 | 61.02 | 62.49 | 60.6 | 62 | | 31/03/2008 | 61.4 | 61.8 | 60.9 | 61.6 | | 28/03/2008 | 61.93 | 61.93 | 59.92 | 60.57 | | 27/03/2008 | 58.7 | 62.55 | 58.5 | 61.46 | | 26/03/2008 | 57.88 | 58.86 | 57.72 | 58.75 | | 25/03/2008 | 56.77 | 58.46 | 56.77 | 58.46 | | 24/03/2008 | 56 | 56 | 56 | 56 | | 21/03/2008 | 56 | 56 | 56 | 56 | | 20/03/2008 | 56.21 | 56.5 | 55.2 | 56 | | 19/03/2008 | 58.29 | 58.5 | 56.28 | 56.8 | | 18/03/2008 | 58.18 | 58.8 | 57.7 | 57.99 | | 14/03/2008 | 58.7 | 59.58 | 58.05 | 58.83 | | 13/03/2008 | 58.1 | 59.49 | 58.1 | 58.74 | | 12/03/2008 | 58.9 | 59.4 | 57.93 | 59.29 | | 11/03/2008 | 57.22 | 58.38 | 57.22 | 57.5 | | 10/03/2008 | 58.54 | 58.8 | 57.2 | 57.42 | | 07/03/2008 | 59 | 59.94 | 58.3 | 58.5 | | 06/03/2008 | 59.88 | 60.45 | 58.9 | 59.51 | | 05/03/2008 | 58.12 | 60.11 | 58.12 | 59.99 | | 04/03/2008 | 57 | 58.5 | 57 | 58 | | 03/03/2008 | 57.12 | 57.65 | 56.62 | 57.24 | | 29/02/2008 | 59.01 | 59.4 | 56.16 | 58.32 | | 28/02/2008 | 61.3 | 61.3 | 59.75 | 59.75 | | 27/02/2008 | 60 | 61.5 | 59.4 | 60.7 | | 26/02/2008 | 60 | 60.5 | 59.05 | 59.9 | | 25/02/2008 | 60.49 | 60.49 | 58.1 | 59.26 | | 22/02/2008 | 60.75 | 60.75 | 59.42 | 59.95 | | 21/02/2008 | 61.8 | 62.49 | 60.75 | 61 | | 20/02/2008 | 61.37 | 61.82 | 60.2 | 61.37 | | 19/02/2008 | 61.55 | 61.93 | 60.8 | 61.55 | | 18/02/2008 | 61.7 | 62.4 | 61.39 | 61.7 | | 15/02/2008 | 61.7 | 62.32 | 61 | 61.35 | | 14/02/2008 | 61.2 | 62.51 | 60.96 | 61.8 | | 13/02/2008 | 60.48 | 60.79 | 59.54 | 60.51 | | 12/02/2008 | 61.02 | 61.17 | 60.03 | 60.64 | | 11/02/2008 | 60.05 | 60.74 | 58.6 | 60.45 | | 08/02/2008 | 58.87 | 60.8 | 58.6 | 59.35 | | 07/02/2008 | 58.75 | 60.1 | 57.25 | 57.68 | | 06/02/2008 | 58.29 | 59.58 | 57.58 | 58.42 | | 05/02/2008 | 62.18 | 63.19 | 58.35 | 58.86 | | 04/02/2008 | 62.3 | 62.9 | 61.6 | 62.5 | | 01/02/2008 | 59.9 | 61.72 | 59.5 | 61.06 | | 31/01/2008 | 58.26 | 58.96 | 57.18 | 58.75 | | 30/01/2008 | 57.89 | 58 | 57 | 57.4 | | 29/01/2008 | 57.5 | 58.2 | 56.39 | 57.88 | | 28/01/2008 | 55.65 | 56.33 | 54.2 | 55.79 | | 25/01/2008 | 57.61 | 58 | 55.5 | 55.6 | | 24/01/2008 | 54.7 | 56.33 | 54 | 56.1 | | 23/01/2008 | 54 | 54.37 | 51.4 | 52 | | 22/01/2008 | 49 | 51.8 | 47.65 | 51.21 | | 21/01/2008 | 54.94 | 54.94 | 50.7 | 50.89 | | 18/01/2008 | 58 | 58 | 55.36 | 55.36 | | 17/01/2008 | 60.45 | 61.19 | 56.94 | 57.87 | | 16/01/2008 | 61 | 62.67 | 59.05 | 59.6 | | 15/01/2008 | 64.99 | 64.99 | 58.51 | 60.91 | | 14/01/2008 | 60 | 64.6 | 59.54 | 62.27 | | 11/01/2008 | 58.82 | 59.03 | 57.77 | 58.03 | | 10/01/2008 | 59.81 | 60.64 | 58.09 | 58.09 | | 09/01/2008 | 60.13 | 60.47 | 58.8 | 59.51 | | 08/01/2008 | 59.1 | 60.93 | 58.76 | 59.82 | | 07/01/2008 | 61.5 | 62 | 58.06 | 59.77 | | 04/01/2008 | 62 | 62.66 | 61.03 | 61.08 | | 03/01/2008 | 66.3 | 67 | 61.65 | 61.72 | | 02/01/2008 | 67.55 | 69.28 | 66.26 | 66.28 | | 31/12/2007 | 68.1 | 68.1 | 65.26 | 67.36 | | 28/12/2007 | 68.5 | 69.03 | 66.9 | 67.71 | | 27/12/2007 | 69.3 | 70.03 | 68.6 | 68.6 | | 24/12/2007 | 69 | 69.5 | 68.65 | 69.1 | | 21/12/2007 | 69 | 71.5 | 68.09 | 69.06 | | 20/12/2007 | 72.23 | 73 | 68.37 | 68.46 | | 19/12/2007 | 72.25 | 72.7 | 71.22 | 71.61 | | 18/12/2007 | 72.5 | 74 | 71.85 | 71.99 |
Zoom sur le SRD
|