| Ipsos (IPS) 21/11/2008 |
| Dernière cotation (16:29) |
19.20 (+3,65%) |
| Ouverture |
18.32 |
| Plus haut |
19.54 |
| Plus bas |
18.32 |
| Volume |
134499
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Ipsos | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 20/11/2008 | 18.4 | 18.91 | 18.4 | 18.5 | | 19/11/2008 | 19.6 | 19.8 | 18.83 | 18.83 | | 18/11/2008 | 19.5 | 19.8 | 18.56 | 19.63 | | 17/11/2008 | 19.58 | 19.99 | 19.49 | 19.51 | | 14/11/2008 | 19.8 | 20.18 | 19.51 | 19.73 | | 13/11/2008 | 18.34 | 19.82 | 18.19 | 19.27 | | 12/11/2008 | 18.58 | 18.83 | 18.22 | 18.48 | | 11/11/2008 | 18.82 | 18.82 | 18.27 | 18.27 | | 10/11/2008 | 19.05 | 19.5 | 18.7 | 18.88 | | 07/11/2008 | 18.51 | 19.5 | 18.5 | 19.23 | | 06/11/2008 | 18.4 | 18.76 | 18.25 | 18.58 | | 05/11/2008 | 19.01 | 19.01 | 18.4 | 18.48 | | 04/11/2008 | 18.6 | 19.14 | 18.4 | 19 | | 03/11/2008 | 19.78 | 19.91 | 18.31 | 18.6 | | 31/10/2008 | 18.36 | 19.65 | 17.78 | 19.65 | | 30/10/2008 | 17.89 | 18.59 | 17.5 | 18.21 | | 29/10/2008 | 17.66 | 18.02 | 17.25 | 17.62 | | 28/10/2008 | 15.9 | 17.38 | 15.8 | 17 | | 27/10/2008 | 15.53 | 15.89 | 15 | 15.54 | | 24/10/2008 | 16.37 | 16.65 | 15.72 | 16 | | 23/10/2008 | 16.98 | 17.04 | 16.45 | 16.78 | | 22/10/2008 | 17.15 | 17.66 | 16.78 | 17.02 | | 21/10/2008 | 17.42 | 17.7 | 17.16 | 17.66 | | 20/10/2008 | 17 | 17.42 | 16.54 | 17.38 | | 17/10/2008 | 17.16 | 17.16 | 16.17 | 16.5 | | 16/10/2008 | 17.4 | 17.41 | 16.35 | 16.71 | | 15/10/2008 | 18.43 | 18.43 | 17.45 | 17.54 | | 14/10/2008 | 18 | 19.41 | 18 | 18.34 | | 13/10/2008 | 17.43 | 18.4 | 17.35 | 17.49 | | 10/10/2008 | 17.15 | 17.62 | 16.7 | 17.18 | | 09/10/2008 | 18.3 | 19.21 | 17.91 | 18.11 | | 08/10/2008 | 18.92 | 19.91 | 18 | 18.19 | | 07/10/2008 | 20.2 | 20.25 | 19.2 | 19.67 | | 06/10/2008 | 20.33 | 20.85 | 19.63 | 20.09 | | 03/10/2008 | 21.27 | 21.29 | 20.45 | 20.9 | | 02/10/2008 | 20.58 | 21.47 | 20.58 | 21 | | 01/10/2008 | 20.98 | 21 | 20.27 | 20.8 | | 30/09/2008 | 20.43 | 20.98 | 20.01 | 20.68 | | 29/09/2008 | 21.5 | 21.71 | 21 | 21.18 | | 26/09/2008 | 21.88 | 21.88 | 21.12 | 21.5 | | 25/09/2008 | 21.66 | 22.34 | 21.43 | 21.97 | | 24/09/2008 | 21.49 | 21.78 | 21 | 21.78 | | 23/09/2008 | 22.29 | 22.29 | 21.08 | 21.73 | | 22/09/2008 | 22.11 | 22.9 | 22.01 | 22.33 | | 19/09/2008 | 21.65 | 22.19 | 20.71 | 21.95 | | 18/09/2008 | 21.5 | 21.66 | 20.71 | 21.05 | | 17/09/2008 | 23.09 | 23.43 | 21.77 | 21.86 | | 16/09/2008 | 22.25 | 22.86 | 20.49 | 22.86 | | 15/09/2008 | 22.99 | 22.99 | 22.32 | 22.57 | | 12/09/2008 | 22.85 | 23.5 | 22.83 | 23.5 | | 11/09/2008 | 23.24 | 23.32 | 22.49 | 22.59 | | 10/09/2008 | 22.9 | 23.39 | 22.32 | 23.15 | | 09/09/2008 | 22.28 | 23.5 | 22.06 | 22.63 | | 08/09/2008 | 22.75 | 22.75 | 22.2 | 22.28 | | 05/09/2008 | 22.8 | 22.8 | 22.05 | 22.2 | | 04/09/2008 | 23.5 | 23.5 | 22.64 | 22.9 | | 03/09/2008 | 23.36 | 23.5 | 23.25 | 23.47 | | 02/09/2008 | 23.31 | 23.5 | 23.3 | 23.44 | | 01/09/2008 | 22.91 | 23.37 | 22.77 | 23.24 | | 29/08/2008 | 22.65 | 23.15 | 22.65 | 22.97 | | 28/08/2008 | 22.4 | 22.79 | 22.03 | 22.74 | | 27/08/2008 | 22.13 | 22.5 | 21.77 | 21.86 | | 26/08/2008 | 22.41 | 22.41 | 22.11 | 22.22 | | 25/08/2008 | 22.62 | 22.62 | 22.21 | 22.46 | | 22/08/2008 | 22.2 | 22.61 | 21.81 | 22.54 | | 21/08/2008 | 22.11 | 22.29 | 21.69 | 22.11 | | 20/08/2008 | 22.4 | 22.41 | 21.61 | 21.96 | | 19/08/2008 | 22.42 | 22.53 | 22.35 | 22.4 | | 18/08/2008 | 22.59 | 22.77 | 22.38 | 22.42 | | 15/08/2008 | 22.75 | 22.8 | 22.31 | 22.8 | | 14/08/2008 | 22.91 | 23.25 | 22.52 | 22.75 | | 13/08/2008 | 23.35 | 23.35 | 22.35 | 22.7 | | 12/08/2008 | 23.3 | 23.48 | 22.5 | 23.35 | | 11/08/2008 | 23.25 | 23.73 | 23.1 | 23.46 | | 08/08/2008 | 23.2 | 23.35 | 22.9 | 23.09 | | 07/08/2008 | 23.56 | 23.73 | 23.3 | 23.32 | | 06/08/2008 | 23.58 | 23.8 | 23.29 | 23.78 | | 05/08/2008 | 23 | 23.66 | 22.92 | 23.65 | | 04/08/2008 | 22.3 | 23.17 | 22.21 | 23 | | 01/08/2008 | 22.09 | 22.64 | 22.09 | 22.36 | | 31/07/2008 | 22.59 | 22.62 | 21.99 | 22.48 | | 30/07/2008 | 22.68 | 22.68 | 22.27 | 22.37 | | 29/07/2008 | 21.91 | 22.68 | 21.55 | 22.31 | | 28/07/2008 | 22.26 | 22.26 | 21.76 | 21.92 | | 25/07/2008 | 22.58 | 22.58 | 21.11 | 22 | | 24/07/2008 | 22.8 | 23.04 | 22.43 | 22.43 | | 23/07/2008 | 23.1 | 23.4 | 22.8 | 23.01 | | 22/07/2008 | 23.1 | 23.2 | 22.72 | 23 | | 21/07/2008 | 23.18 | 23.53 | 22.7 | 23.17 | | 18/07/2008 | 22.72 | 23.52 | 22.72 | 23.17 | | 17/07/2008 | 21.8 | 22.79 | 21.8 | 22.7 | | 16/07/2008 | 21.63 | 21.79 | 21.04 | 21.5 | | 15/07/2008 | 21.79 | 21.97 | 21.01 | 21.6 | | 14/07/2008 | 21.76 | 22.41 | 21.76 | 21.89 | | 11/07/2008 | 21.3 | 22.15 | 21.3 | 21.88 | | 10/07/2008 | 20.8 | 21.46 | 20.5 | 21.17 | | 09/07/2008 | 20.3 | 21.16 | 20.03 | 21.01 | | 08/07/2008 | 19.05 | 20.3 | 19.05 | 20.03 | | 07/07/2008 | 19.57 | 19.95 | 19.57 | 19.8 | | 04/07/2008 | 19.7 | 19.9 | 19.2 | 19.33 |
Zoom sur le SRD
|