| Geophysique(gle) (GA) 28/8/2008 |
| Dernière cotation (16:39) |
27.23 (+0,18%) |
| Ouverture |
27.29 |
| Plus haut |
27.38 |
| Plus bas |
26.78 |
| Volume |
699237
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Geophysique(gle) | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 27/08/2008 | 26.81 | 27.24 | 26.61 | 27.18 | | 26/08/2008 | 26.4 | 27.1 | 26.21 | 26.78 | | 25/08/2008 | 26.74 | 27.19 | 26.47 | 26.51 | | 22/08/2008 | 27.2 | 27.2 | 26.23 | 26.94 | | 21/08/2008 | 26.78 | 27.2 | 26.58 | 27 | | 20/08/2008 | 24.93 | 26.78 | 24.93 | 26.55 | | 19/08/2008 | 24.86 | 25.36 | 24.6 | 24.66 | | 18/08/2008 | 24.43 | 25.38 | 24.4 | 25.07 | | 15/08/2008 | 24.64 | 25.22 | 24.16 | 24.39 | | 14/08/2008 | 24.6 | 25.29 | 24.05 | 24.53 | | 13/08/2008 | 24.28 | 25 | 24.11 | 24.28 | | 12/08/2008 | 25.3 | 25.41 | 24.35 | 24.4 | | 11/08/2008 | 24.28 | 25.29 | 24.18 | 25.19 | | 08/08/2008 | 24.2 | 24.69 | 24 | 24.28 | | 07/08/2008 | 23.73 | 25.3 | 23.73 | 24.7 | | 06/08/2008 | 22.82 | 23.59 | 22.6 | 23.44 | | 05/08/2008 | 23.4 | 23.4 | 22.65 | 22.71 | | 04/08/2008 | 24.35 | 24.68 | 23.41 | 23.5 | | 01/08/2008 | 24.83 | 25.04 | 24.3 | 24.62 | | 31/07/2008 | 24.3 | 26.47 | 23.65 | 25.35 | | 30/07/2008 | 23.51 | 23.55 | 22.88 | 23.1 | | 29/07/2008 | 23.15 | 23.75 | 23.1 | 23.5 | | 28/07/2008 | 23.02 | 23.63 | 22.8 | 23.3 | | 25/07/2008 | 22.4 | 23.3 | 22.39 | 23.07 | | 24/07/2008 | 23.1 | 23.2 | 22.41 | 22.78 | | 23/07/2008 | 23.46 | 23.77 | 23.03 | 23.37 | | 22/07/2008 | 23.21 | 24.26 | 22.75 | 23.09 | | 21/07/2008 | 23.4 | 23.8 | 22.77 | 23.23 | | 18/07/2008 | 22.36 | 23.12 | 21.75 | 22.84 | | 17/07/2008 | 22.12 | 23.18 | 21.61 | 22.8 | | 16/07/2008 | 22.02 | 22.4 | 21.45 | 21.61 | | 15/07/2008 | 23.3 | 23.5 | 21.3 | 22.1 | | 14/07/2008 | 24.68 | 24.68 | 23.11 | 23.17 | | 11/07/2008 | 25.01 | 25.57 | 24.1 | 24.54 | | 10/07/2008 | 25.42 | 25.6 | 24.85 | 24.92 | | 09/07/2008 | 26 | 26.21 | 25.41 | 25.84 | | 08/07/2008 | 26.5 | 26.68 | 25.38 | 25.6 | | 07/07/2008 | 27 | 27.14 | 26.31 | 26.79 | | 04/07/2008 | 26.48 | 27.4 | 25.82 | 26.56 | | 03/07/2008 | 26.74 | 26.9 | 25.12 | 26.19 | | 02/07/2008 | 28.67 | 28.71 | 27.05 | 27.11 | | 01/07/2008 | 30.06 | 30.06 | 28.3 | 28.53 | | 30/06/2008 | 29.27 | 30.09 | 28.8 | 30.05 | | 27/06/2008 | 28.77 | 29.35 | 28.5 | 29.15 | | 26/06/2008 | 30 | 30.14 | 28.46 | 28.69 | | 25/06/2008 | 29.18 | 30.93 | 29.15 | 30.2 | | 24/06/2008 | 29.68 | 29.69 | 27.73 | 28.89 | | 23/06/2008 | 29.99 | 29.99 | 29.1 | 29.22 | | 20/06/2008 | 30.45 | 30.57 | 29.88 | 30.03 | | 19/06/2008 | 30.14 | 31.3 | 29.52 | 30.44 | | 18/06/2008 | 30.54 | 30.62 | 29.95 | 30.27 | | 17/06/2008 | 31 | 31.5 | 30.21 | 30.44 | | 16/06/2008 | 31.74 | 31.74 | 30.58 | 31 | | 13/06/2008 | 31.73 | 31.84 | 31.1 | 31.72 | | 12/06/2008 | 31.42 | 32.1 | 31.35 | 31.5 | | 11/06/2008 | 32.51 | 32.63 | 31.31 | 31.36 | | 10/06/2008 | 32.58 | 33.26 | 32.31 | 32.55 | | 06/06/2008 | 34.5 | 35.68 | 33.5 | 33.97 | | 05/06/2008 | 34.15 | 34.44 | 33.2 | 33.73 | | 04/06/2008 | 35.7 | 35.7 | 34.12 | 34.24 | | 03/06/2008 | 35 | 36.9 | 34.51 | 36.06 | | 02/06/2008 | 34.6 | 35.38 | 34.42 | 34.94 | | 30/05/2008 | 172 | 174.99 | 170.76 | 172.77 | | 29/05/2008 | 171.35 | 174.62 | 169.99 | 173.94 | | 28/05/2008 | 170.01 | 172.34 | 167.14 | 170.13 | | 27/05/2008 | 177.66 | 177.7 | 169 | 169.84 | | 26/05/2008 | 180.02 | 180.56 | 175.25 | 175.75 | | 23/05/2008 | 179.01 | 184.09 | 178.09 | 181.24 | | 22/05/2008 | 175.75 | 183.9 | 175.7 | 180.53 | | 21/05/2008 | 168 | 180.55 | 167.65 | 177.95 | | 20/05/2008 | 170.81 | 172.18 | 167 | 168.01 | | 19/05/2008 | 167.5 | 172.8 | 167.13 | 172.74 | | 16/05/2008 | 165.59 | 169.65 | 163 | 167.5 | | 15/05/2008 | 165.4 | 166.18 | 164.01 | 165.4 | | 14/05/2008 | 166 | 169.92 | 159 | 166.58 | | 13/05/2008 | 174 | 174.42 | 169.55 | 171.5 | | 12/05/2008 | 172.17 | 174.3 | 172 | 173.46 | | 09/05/2008 | 169.52 | 172.7 | 168.49 | 172.31 | | 08/05/2008 | 168.8 | 170.91 | 166.45 | 170.06 | | 07/05/2008 | 167.8 | 172.4 | 167 | 170.99 | | 06/05/2008 | 161.01 | 167.46 | 159.6 | 166.09 | | 05/05/2008 | 163.11 | 164.49 | 161 | 163.79 | | 02/05/2008 | 160 | 164.71 | 157.6 | 162.89 | | 30/04/2008 | 156.85 | 163.8 | 156.85 | 161.84 | | 29/04/2008 | 164.99 | 165.4 | 156.7 | 157.08 | | 28/04/2008 | 166.06 | 169.59 | 164.05 | 164.62 | | 25/04/2008 | 169.55 | 170.5 | 165.17 | 166.03 | | 24/04/2008 | 170.99 | 172.9 | 167.2 | 169.56 | | 23/04/2008 | 169.51 | 171.94 | 168.11 | 171 | | 22/04/2008 | 168.5 | 171.69 | 168.1 | 171.61 | | 21/04/2008 | 168.32 | 170.63 | 167.32 | 169.01 | | 18/04/2008 | 170.57 | 172.49 | 161.13 | 166.71 | | 17/04/2008 | 172.48 | 173.25 | 168.27 | 168.83 | | 16/04/2008 | 166.45 | 172.67 | 165.49 | 171.65 | | 15/04/2008 | 160.5 | 167.09 | 160.11 | 164.35 | | 14/04/2008 | 160.97 | 160.97 | 156.55 | 159.04 | | 11/04/2008 | 164.5 | 169.38 | 159.67 | 163.37 | | 10/04/2008 | 159.5 | 164.54 | 159.27 | 164.54 | | 09/04/2008 | 159.14 | 161 | 158.33 | 159.34 | | 08/04/2008 | 161.85 | 161.85 | 159.13 | 160.01 |
Zoom sur le SRD
|