| General Electric (GNE) 10/10/2008 |
| Dernière cotation (14:54) |
13.51 (-8,90%) |
| Ouverture |
14.50 |
| Plus haut |
14.50 |
| Plus bas |
13.30 |
| Volume |
50939
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 |
|
 |
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 10/10/2008 | 14.5 | 15.34 | 13.3 | 14.61 | | 09/10/2008 | 15.5 | 15.68 | 14.81 | 14.83 | | 08/10/2008 | 14.8 | 15.79 | 14.21 | 14.81 | | 07/10/2008 | 15.47 | 16.5 | 15.46 | 16.42 | | 06/10/2008 | 16.1 | 16.1 | 14.7 | 15.38 | | 03/10/2008 | 16.25 | 16.73 | 16.1 | 16.2 | | 02/10/2008 | 17.55 | 17.8 | 15.99 | 16.44 | | 01/10/2008 | 17.41 | 17.8 | 16.6 | 16.6 | | 30/09/2008 | 16.5 | 17.22 | 16.23 | 17.05 | | 29/09/2008 | 17.4 | 17.5 | 16.78 | 17.25 | | 26/09/2008 | 16.85 | 17.32 | 16.85 | 17.02 | | 25/09/2008 | 16.45 | 17.04 | 15.82 | 17.03 | | 24/09/2008 | 16.88 | 17.35 | 16.11 | 16.23 | | 23/09/2008 | 18 | 18 | 17.01 | 17.06 | | 22/09/2008 | 18.65 | 18.69 | 18 | 18.61 | | 19/09/2008 | 17.5 | 20.79 | 17.11 | 18.59 | | 18/09/2008 | 16.1 | 16.9 | 16.05 | 16.05 | | 17/09/2008 | 17.5 | 17.6 | 16.11 | 16.11 | | 16/09/2008 | 17.1 | 17.62 | 15.6 | 16.69 | | 15/09/2008 | 18.45 | 18.88 | 17.1 | 17.68 | | 12/09/2008 | 19.95 | 19.95 | 18.67 | 18.76 | | 11/09/2008 | 19.97 | 20.02 | 19.4 | 19.56 | | 10/09/2008 | 20.17 | 20.23 | 19.72 | 19.72 | | 09/09/2008 | 20.32 | 20.65 | 20.32 | 20.35 | | 08/09/2008 | 19.9 | 20.3 | 19.24 | 20.3 | | 05/09/2008 | 19.35 | 19.41 | 19 | 19.19 | | 04/09/2008 | 19.51 | 19.75 | 19.42 | 19.42 | | 03/09/2008 | 19.91 | 19.98 | 19.61 | 19.61 | | 02/09/2008 | 19.45 | 19.99 | 19.4 | 19.99 | | 01/09/2008 | 19.05 | 19.38 | 19.05 | 19.14 | | 29/08/2008 | 19.5 | 19.65 | 19.36 | 19.36 | | 28/08/2008 | 19.01 | 19.5 | 19.01 | 19.5 | | 27/08/2008 | 19.08 | 19.29 | 19.04 | 19.29 | | 26/08/2008 | 19.47 | 19.47 | 19.08 | 19.25 | | 25/08/2008 | 19.7 | 19.8 | 19.32 | 19.32 | | 22/08/2008 | 19.1 | 19.66 | 19.1 | 19.63 | | 21/08/2008 | 19.54 | 19.54 | 19 | 19.24 | | 20/08/2008 | 19.7 | 19.7 | 19.02 | 19.57 | | 19/08/2008 | 20.15 | 20.15 | 19.5 | 19.5 | | 18/08/2008 | 20.15 | 20.47 | 20.1 | 20.37 | | 15/08/2008 | 19.93 | 20.41 | 19.93 | 20.41 | | 14/08/2008 | 19.82 | 19.9 | 19.5 | 19.9 | | 13/08/2008 | 19.94 | 19.98 | 19.51 | 19.56 | | 12/08/2008 | 20.02 | 20.22 | 19.88 | 20.07 | | 11/08/2008 | 19.86 | 19.96 | 19.6 | 19.96 | | 08/08/2008 | 18.79 | 19.6 | 18.75 | 19.5 | | 07/08/2008 | 18.83 | 18.83 | 18.5 | 18.58 | | 06/08/2008 | 18.73 | 18.98 | 18.57 | 18.8 | | 05/08/2008 | 17.99 | 18.7 | 17.99 | 18.7 | | 04/08/2008 | 17.98 | 18.2 | 17.85 | 17.93 | | 01/08/2008 | 18.2 | 18.37 | 18 | 18.22 | | 31/07/2008 | 18.38 | 18.7 | 18.12 | 18.41 | | 30/07/2008 | 18.12 | 18.8 | 17.61 | 17.61 | | 29/07/2008 | 17.73 | 18.05 | 17.7 | 18.05 | | 28/07/2008 | 18.28 | 18.4 | 17.98 | 17.98 | | 25/07/2008 | 18.25 | 18.44 | 18.1 | 18.35 | | 24/07/2008 | 18.7 | 18.92 | 18.58 | 18.58 | | 23/07/2008 | 18.2 | 18.69 | 18.15 | 18.62 | | 22/07/2008 | 17.2 | 17.88 | 17.2 | 17.88 | | 21/07/2008 | 17.8 | 17.8 | 17.49 | 17.49 | | 18/07/2008 | 17.69 | 17.77 | 17.49 | 17.66 | | 17/07/2008 | 17.32 | 17.8 | 17.32 | 17.6 | | 16/07/2008 | 16.8 | 17.12 | 16.63 | 17.09 | | 15/07/2008 | 17 | 17.1 | 16.1 | 16.72 | | 14/07/2008 | 17.35 | 17.66 | 17.25 | 17.26 | | 11/07/2008 | 17.5 | 17.87 | 17.21 | 17.45 | | 10/07/2008 | 17.25 | 17.5 | 17.03 | 17.27 | | 09/07/2008 | 17.82 | 17.97 | 17.48 | 17.53 | | 08/07/2008 | 17.3 | 17.76 | 17.15 | 17.76 | | 07/07/2008 | 17.21 | 17.49 | 17.13 | 17.47 | | 04/07/2008 | 17.03 | 17.17 | 17.03 | 17.1 | | 03/07/2008 | 16.66 | 17.18 | 16.64 | 17.14 | | 02/07/2008 | 17.06 | 17.26 | 16.86 | 16.86 | | 01/07/2008 | 16.91 | 17.21 | 16.67 | 17.08 | | 30/06/2008 | 16.8 | 16.88 | 16.56 | 16.88 | | 27/06/2008 | 17.09 | 17.09 | 16.78 | 16.78 | | 26/06/2008 | 17.8 | 17.86 | 17.23 | 17.23 | | 25/06/2008 | 17.59 | 18.35 | 17.59 | 18.3 | | 24/06/2008 | 17.75 | 17.75 | 17.47 | 17.62 | | 23/06/2008 | 17.68 | 17.98 | 17.59 | 17.76 | | 20/06/2008 | 17.86 | 18.05 | 17.49 | 17.78 | | 19/06/2008 | 18.07 | 18.2 | 17.94 | 17.94 | | 18/06/2008 | 18.54 | 18.65 | 18.2 | 18.33 | | 17/06/2008 | 18.5 | 18.89 | 18.5 | 18.77 | | 16/06/2008 | 18.88 | 19.07 | 18.4 | 18.53 | | 13/06/2008 | 19 | 19.25 | 18.61 | 18.74 | | 12/06/2008 | 19.36 | 19.62 | 19.3 | 19.47 | | 11/06/2008 | 19.6 | 19.78 | 19.35 | 19.38 | | 10/06/2008 | 19.32 | 19.5 | 19.1 | 19.46 | | 06/06/2008 | 19.81 | 19.99 | 19.15 | 19.15 | | 05/06/2008 | 19.75 | 19.96 | 19.64 | 19.86 | | 04/06/2008 | 19.82 | 19.94 | 19.66 | 19.85 | | 03/06/2008 | 19.5 | 19.87 | 19.38 | 19.84 | | 02/06/2008 | 19.92 | 19.92 | 19.53 | 19.53 | | 30/05/2008 | 19.78 | 19.88 | 19.66 | 19.8 | | 29/05/2008 | 19.57 | 19.74 | 19.46 | 19.66 | | 28/05/2008 | 19.47 | 19.69 | 19.32 | 19.32 | | 27/05/2008 | 19.41 | 19.5 | 19.25 | 19.34 | | 26/05/2008 | 19.2 | 19.51 | 19.2 | 19.34 | | 23/05/2008 | 19.73 | 19.88 | 19.3 | 19.32 |
Zoom sur le SRD
|