| Fleury Michon (FLE) 21/11/2008 |
| Dernière cotation (16:24) |
22.41 (-2,01%) |
| Ouverture |
22.87 |
| Plus haut |
22.87 |
| Plus bas |
22.41 |
| Volume |
201
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Fleury Michon | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 20/11/2008 | 22.5 | 22.99 | 21.8 | 22.87 | | 19/11/2008 | 22.99 | 22.99 | 22 | 22.99 | | 18/11/2008 | 23 | 23 | 22 | 23 | | 17/11/2008 | 24 | 24 | 22.6 | 23 | | 14/11/2008 | 23.41 | 23.41 | 23 | 23 | | 13/11/2008 | 23.51 | 23.7 | 23.3 | 23.3 | | 12/11/2008 | 23.89 | 23.89 | 23.5 | 23.5 | | 11/11/2008 | 23.95 | 23.95 | 23.89 | 23.89 | | 10/11/2008 | 24 | 24 | 23.94 | 23.95 | | 07/11/2008 | 24 | 24 | 21.9 | 22.99 | | 06/11/2008 | 22.95 | 22.95 | 22 | 22 | | 05/11/2008 | 23 | 23 | 22.5 | 22.95 | | 04/11/2008 | 23 | 23 | 22 | 23 | | 03/11/2008 | 23 | 23.3 | 22.15 | 23 | | 31/10/2008 | 22.89 | 23 | 22.89 | 23 | | 30/10/2008 | 23.3 | 23.3 | 22.7 | 22.9 | | 29/10/2008 | 24.13 | 24.13 | 23.1 | 23.3 | | 28/10/2008 | 24.15 | 24.15 | 23.1 | 24.13 | | 27/10/2008 | 24.49 | 24.49 | 23 | 24.15 | | 24/10/2008 | 23.47 | 23.49 | 22.4 | 23.49 | | 23/10/2008 | 23.51 | 23.99 | 22.8 | 23.47 | | 22/10/2008 | 23.49 | 23.5 | 23.49 | 23.5 | | 21/10/2008 | 24 | 24 | 23.27 | 23.8 | | 20/10/2008 | 24.01 | 26.89 | 24 | 24 | | 17/10/2008 | 24.51 | 24.51 | 24 | 24 | | 16/10/2008 | 25 | 25 | 24.5 | 24.5 | | 15/10/2008 | 25 | 25.01 | 24.5 | 25 | | 14/10/2008 | 25.5 | 26.9 | 25 | 25 | | 13/10/2008 | 25.5 | 25.5 | 24.5 | 24.5 | | 10/10/2008 | 25.5 | 25.5 | 23.93 | 24 | | 09/10/2008 | 26 | 26.77 | 24.5 | 25.99 | | 08/10/2008 | 26.5 | 26.5 | 25 | 26 | | 07/10/2008 | 26.14 | 26.9 | 25.1 | 26.9 | | 06/10/2008 | 27 | 27 | 26.9 | 26.9 | | 03/10/2008 | 27.5 | 27.5 | 27 | 27 | | 02/10/2008 | 26.49 | 27.5 | 25 | 27.5 | | 01/10/2008 | 25.5 | 26.5 | 25.5 | 26.5 | | 30/09/2008 | 26 | 27 | 25.5 | 26.5 | | 29/09/2008 | 27 | 27 | 26 | 27 | | 26/09/2008 | 27.89 | 27.95 | 26.5 | 27.95 | | 25/09/2008 | 27.94 | 27.94 | 27.01 | 27.89 | | 24/09/2008 | 27.94 | 27.95 | 27.01 | 27.95 | | 23/09/2008 | 27.97 | 27.97 | 27.01 | 27.95 | | 22/09/2008 | 27.97 | 27.97 | 27.97 | 27.97 | | 19/09/2008 | 28 | 28 | 27 | 27.99 | | 18/09/2008 | 28 | 28 | 28 | 28 | | 17/09/2008 | 27.5 | 28.5 | 27.5 | 28 | | 16/09/2008 | 28 | 28.2 | 27.5 | 27.5 | | 15/09/2008 | 28 | 28 | 28 | 28 | | 12/09/2008 | 28.11 | 28.11 | 28.05 | 28.05 | | 11/09/2008 | 28.2 | 28.2 | 28.1 | 28.1 | | 10/09/2008 | 29 | 29 | 28.1 | 28.2 | | 09/09/2008 | 29 | 29 | 28.2 | 28.2 | | 08/09/2008 | 28.5 | 29 | 28.5 | 29 | | 05/09/2008 | 29 | 29 | 28.5 | 29 | | 04/09/2008 | 28.8 | 29 | 28.8 | 29 | | 03/09/2008 | 29 | 29 | 29 | 29 | | 02/09/2008 | 28.8 | 29 | 28.8 | 29 | | 01/09/2008 | 29 | 29.3 | 29 | 29.1 | | 29/08/2008 | 29.39 | 29.4 | 28.8 | 29.4 | | 28/08/2008 | 29 | 29.5 | 28.52 | 29.5 | | 27/08/2008 | 29.45 | 29.5 | 29 | 29.5 | | 26/08/2008 | 29.01 | 29.45 | 28.52 | 29.45 | | 25/08/2008 | 29.01 | 29.01 | 29.01 | 29.01 | | 22/08/2008 | 29 | 29.03 | 28.52 | 29.03 | | 21/08/2008 | 29 | 29 | 29 | 29 | | 20/08/2008 | 29.28 | 29.5 | 29 | 29 | | 19/08/2008 | 29.27 | 29.27 | 28.81 | 29.27 | | 18/08/2008 | 29.27 | 29.28 | 28.55 | 29.28 | | 15/08/2008 | 29.27 | 29.27 | 29.27 | 29.27 | | 14/08/2008 | 28.55 | 29.27 | 28.52 | 29.27 | | 13/08/2008 | 29 | 29.1 | 28.55 | 28.55 | | 12/08/2008 | 28.5 | 28.53 | 28.12 | 28.53 | | 11/08/2008 | 28.5 | 29.2 | 28.5 | 28.5 | | 08/08/2008 | 29.49 | 29.49 | 28.1 | 28.1 | | 07/08/2008 | 29.5 | 29.5 | 29.5 | 29.5 | | 06/08/2008 | 29.94 | 29.94 | 28.5 | 29.5 | | 05/08/2008 | 29.94 | 29.94 | 29.4 | 29.94 | | 04/08/2008 | 29.94 | 29.94 | 29.94 | 29.94 | | 01/08/2008 | 29.5 | 29.94 | 28.07 | 29.94 | | 31/07/2008 | 30.39 | 30.39 | 29.8 | 30 | | 30/07/2008 | 29.95 | 30.39 | 29.51 | 30.39 | | 29/07/2008 | 30.11 | 30.6 | 29.95 | 29.95 | | 28/07/2008 | 30 | 30.1 | 29.88 | 30.1 | | 25/07/2008 | 30 | 30.05 | 30 | 30.05 | | 24/07/2008 | 30 | 30 | 30 | 30 | | 23/07/2008 | 30 | 30 | 29.99 | 30 | | 22/07/2008 | 30 | 30 | 29.5 | 30 | | 21/07/2008 | 29.8 | 30 | 29.5 | 30 | | 18/07/2008 | 29.8 | 29.8 | 29.5 | 29.8 | | 17/07/2008 | 30 | 30 | 29.63 | 29.8 | | 16/07/2008 | 30 | 30 | 30 | 30 | | 15/07/2008 | 30.99 | 30.99 | 30 | 30 | | 14/07/2008 | 30.5 | 31 | 30.5 | 31 | | 11/07/2008 | 31.59 | 31.59 | 30.01 | 30.99 | | 10/07/2008 | 31 | 31.59 | 30.2 | 31.59 | | 09/07/2008 | 31 | 31 | 30.5 | 31 | | 08/07/2008 | 30.95 | 31 | 30.5 | 31 | | 07/07/2008 | 31 | 31 | 30.7 | 30.95 | | 04/07/2008 | 30.5 | 31 | 30.2 | 31 |
Zoom sur l'Eurolist B
|