| Esso (ES) 4/7/2008 |
| Dernière cotation (16:35) |
160.00 (+2,36%) |
| Ouverture |
156.73 |
| Plus haut |
161.00 |
| Plus bas |
156.73 |
| Volume |
3786
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Esso | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 31/01/2031 | 162 | 163.4 | 161.8 | 162 | | 31/01/2031 | 162 | 163.4 | 161.8 | 162 | | 30/01/2030 | 162 | 162.7 | 161.6 | 161.6 | | 30/01/2030 | 162 | 162.7 | 161.6 | 161.6 | | 15/02/2015 | 183 | 183 | 180.2 | 182 | | 14/02/2014 | 184.9 | 184.9 | 180 | 181 | | 13/02/2013 | 182 | 184.4 | 180 | 184.4 | | 12/02/2012 | 184.7 | 184.8 | 179.4 | 182.6 | | 09/02/2009 | 180 | 185 | 180 | 184.8 | | 08/02/2008 | 185 | 186.6 | 179 | 181 | | 31/12/2007 | 180.5 | 183.77 | 180.5 | 182.07 | | 28/12/2007 | 183.09 | 184.89 | 177.03 | 181.11 | | 27/12/2007 | 175 | 183.09 | 175 | 183.09 | | 27/11/2007 | 182.2 | 185 | 181.31 | 182 | | 26/11/2007 | 188.88 | 191.77 | 183.56 | 184.03 | | 23/11/2007 | 184.04 | 189.86 | 184.04 | 186.74 | | 22/11/2007 | 190 | 192.75 | 182.73 | 189 | | 21/11/2007 | 192 | 192.71 | 181.5 | 190 | | 20/11/2007 | 193.6 | 193.6 | 191.1 | 191.1 | | 19/11/2007 | 193.58 | 194 | 191.1 | 191.1 | | 16/11/2007 | 192 | 193.69 | 191.2 | 192.5 | | 15/11/2007 | 198.21 | 200.87 | 191.5 | 192 | | 14/11/2007 | 199.1 | 205.9 | 196.4 | 196.4 | | 13/11/2007 | 203.7 | 206.48 | 196.47 | 199.1 | | 12/11/2007 | 204.85 | 206.81 | 196.42 | 206.81 | | 09/11/2007 | 206.51 | 210 | 201.52 | 203 | | 08/11/2007 | 211.15 | 214 | 206.4 | 209.7 | | 07/11/2007 | 216.05 | 217.8 | 206.4 | 214 | | 06/11/2007 | 217.92 | 220.5 | 215.56 | 217.08 | | 06/11/2007 | 217.92 | 220.5 | 215.56 | 217.08 | | 05/11/2007 | 219.99 | 222 | 215.02 | 217.9 | | 02/11/2007 | 224.19 | 224.19 | 210 | 219 | | 01/11/2007 | 223.48 | 228.74 | 222.04 | 227 | | 31/10/2007 | 221.9 | 222 | 217.95 | 222 | | 30/10/2007 | 221.81 | 222 | 218.01 | 219.75 | | 29/10/2007 | 222.9 | 222.9 | 218.05 | 222 | | 26/10/2007 | 218.97 | 222 | 218.15 | 221.83 | | 26/10/2007 | 218.97 | 222 | 218.15 | 221.83 | | 25/10/2007 | 221 | 223.94 | 217.5 | 219.8 | | 24/10/2007 | 224 | 224 | 218 | 219.01 | | 23/10/2007 | 217.12 | 226 | 217.12 | 224 | | 22/10/2007 | 227 | 225.99 | 215.01 | 220.2 | | 19/10/2007 | 227 | 229.85 | 223.1 | 226.29 | | 18/10/2007 | 230 | 230 | 225.44 | 227.6 | | 17/10/2007 | 223.05 | 230 | 222.03 | 227.34 | | 16/10/2007 | 225 | 228.2 | 223.01 | 225.41 | | 15/10/2007 | 224.02 | 227.9 | 224.02 | 225.92 | | 12/10/2007 | 224.9 | 228 | 223.6 | 228 | | 11/10/2007 | 224.8 | 226.9 | 223.6 | 225 | | 10/10/2007 | 223 | 224.78 | 220 | 223.49 | | 09/10/2007 | 222.1 | 224.49 | 220 | 220.83 | | 08/10/2007 | 222.4 | 225.29 | 222.3 | 223 | | 05/10/2007 | 227.5 | 228 | 221.6 | 226.9 | | 04/10/2007 | 227.8 | 227.8 | 221.7 | 224 | | 03/10/2007 | 228 | 228 | 221.5 | 227.99 | | 02/10/2007 | 220.16 | 227.42 | 220.16 | 227.41 | | 01/10/2007 | 224 | 225.17 | 217.2 | 224.21 | | 28/09/2007 | 225 | 228.99 | 222.1 | 227 | | 27/09/2007 | 220 | 224 | 217.02 | 224 | | 26/09/2007 | 222.35 | 222.35 | 216 | 219.71 | | 25/09/2007 | 221.53 | 225.8 | 217 | 219.74 | | 24/09/2007 | 219.55 | 224.97 | 219.5 | 221.6 | | 21/09/2007 | 221.61 | 225 | 220.13 | 220.99 | | 20/09/2007 | 220.33 | 224.99 | 220.33 | 224.99 | | 19/09/2007 | 222.33 | 224.31 | 219.53 | 222.89 | | 18/09/2007 | 218 | 222.59 | 215 | 220 | | 17/09/2007 | 226.19 | 226.19 | 217.8 | 219 | | 14/09/2007 | 226 | 226.79 | 224.5 | 226.19 | | 13/09/2007 | 221 | 229.1 | 221 | 226.8 | | 12/09/2007 | 223.11 | 223.11 | 221 | 221.6 | | 11/09/2007 | 222 | 224.9 | 222 | 222 | | 10/09/2007 | 224 | 224 | 215.95 | 221.96 | | 07/09/2007 | 224.98 | 224.99 | 219.5 | 224.99 | | 06/09/2007 | 219 | 223 | 213.1 | 223 | | 05/09/2007 | 222.29 | 222.29 | 218 | 219.89 | | 04/09/2007 | 222.7 | 222.7 | 218 | 219 | | 03/09/2007 | 222.1 | 222.8 | 219 | 219 | | 31/08/2007 | 220 | 221.73 | 211.5 | 220.5 | | 30/08/2007 | 212.1 | 222.49 | 212.1 | 219.5 | | 29/08/2007 | 205.1 | 212.5 | 204 | 210 | | 28/08/2007 | 207.67 | 207.78 | 205.04 | 207 | | 27/08/2007 | 208.99 | 208.99 | 204 | 206.77 | | 24/08/2007 | 208 | 209.86 | 202.56 | 205.5 | | 23/08/2007 | 209.62 | 210.47 | 206.01 | 208.5 | | 22/08/2007 | 198.96 | 204.71 | 198 | 200 | | 21/08/2007 | 199.16 | 200.66 | 198 | 200 | | 20/08/2007 | 196.67 | 201.86 | 196.67 | 201 | | 17/08/2007 | 192.5 | 198.52 | 190 | 196.67 | | 16/08/2007 | 205.4 | 205.4 | 194.65 | 196 | | 15/08/2007 | 209 | 209.18 | 206.69 | 207.99 | | 13/08/2007 | 202.81 | 210.99 | 202 | 203.5 | | 10/08/2007 | 205 | 205.51 | 201.01 | 201.01 | | 09/08/2007 | 215 | 215 | 205.02 | 205.51 | | 08/08/2007 | 215 | 215 | 210.02 | 212.88 | | 07/08/2007 | 214 | 215.68 | 212 | 213.77 | | 06/08/2007 | 210.14 | 217.13 | 210.14 | 214.9 | | 03/08/2007 | 222.3 | 223.63 | 217.5 | 220 | | 02/08/2007 | 228 | 230 | 215 | 222.3 | | 01/08/2007 | 220.06 | 231.29 | 220.06 | 231.29 | | 31/07/2007 | 229.68 | 237.86 | 229.03 | 236.34 |
Zoom sur l'Eurolist A
|