|
|
| Soi Tec Silicon (SOI) 21/11/2008 |
| Dernière cotation (16:29) |
3.11  (+8,04%) |
| Ouverture |
2.94 |
| Plus haut |
3.42 |
| Plus bas |
2.86 |
| Volume |
2687550
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 Actualités sur Soi Tec Silicon | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 20/11/2008 | 2.9 | 2.92 | 2.76 | 2.86 | | 19/11/2008 | 3.26 | 3.26 | 3.01 | 3.03 | | 18/11/2008 | 3.33 | 3.37 | 3.13 | 3.24 | | 17/11/2008 | 3.41 | 3.44 | 3.28 | 3.33 | | 14/11/2008 | 3.63 | 3.71 | 3.39 | 3.47 | | 13/11/2008 | 3.45 | 3.58 | 3.34 | 3.45 | | 12/11/2008 | 4.05 | 4.14 | 3.51 | 3.51 | | 11/11/2008 | 3.36 | 4.09 | 3.36 | 3.93 | | 10/11/2008 | 3.53 | 3.77 | 3.46 | 3.47 | | 07/11/2008 | 3.79 | 3.95 | 3.21 | 3.43 | | 06/11/2008 | 3.92 | 4.34 | 3.55 | 3.73 | | 05/11/2008 | 2.82 | 4.35 | 2.72 | 4.34 | | 04/11/2008 | 2.69 | 2.81 | 2.65 | 2.8 | | 03/11/2008 | 2.8 | 2.8 | 2.66 | 2.69 | | 31/10/2008 | 2.65 | 2.77 | 2.58 | 2.77 | | 30/10/2008 | 2.52 | 2.73 | 2.5 | 2.62 | | 29/10/2008 | 2.52 | 2.54 | 2.44 | 2.49 | | 28/10/2008 | 2.45 | 2.45 | 2.35 | 2.38 | | 27/10/2008 | 2.35 | 2.42 | 2.3 | 2.31 | | 24/10/2008 | 2.5 | 2.55 | 2.41 | 2.46 | | 23/10/2008 | 2.55 | 2.63 | 2.5 | 2.6 | | 22/10/2008 | 2.53 | 2.63 | 2.49 | 2.6 | | 21/10/2008 | 2.6 | 2.73 | 2.44 | 2.58 | | 20/10/2008 | 3.09 | 3.15 | 2.95 | 2.97 | | 17/10/2008 | 3.19 | 3.19 | 2.91 | 3.04 | | 16/10/2008 | 2.82 | 3.1 | 2.81 | 2.89 | | 15/10/2008 | 3.25 | 3.37 | 3 | 3.02 | | 14/10/2008 | 3.69 | 3.7 | 3.21 | 3.27 | | 13/10/2008 | 3.15 | 3.34 | 3.09 | 3.34 | | 10/10/2008 | 2.8 | 3.03 | 2.75 | 2.91 | | 09/10/2008 | 3.16 | 3.26 | 3 | 3.05 | | 08/10/2008 | 3.1 | 3.43 | 3.01 | 3.08 | | 07/10/2008 | 3.52 | 3.54 | 3.25 | 3.36 | | 06/10/2008 | 3.59 | 3.67 | 3.34 | 3.38 | | 03/10/2008 | 3.75 | 3.89 | 3.68 | 3.86 | | 02/10/2008 | 3.81 | 3.94 | 3.72 | 3.77 | | 01/10/2008 | 3.94 | 3.94 | 3.6 | 3.75 | | 30/09/2008 | 3.5 | 3.77 | 3.41 | 3.75 | | 29/09/2008 | 4.09 | 4.09 | 3.67 | 3.71 | | 26/09/2008 | 4.06 | 4.11 | 3.96 | 4.07 | | 25/09/2008 | 4.14 | 4.27 | 4.11 | 4.14 | | 24/09/2008 | 4.29 | 4.34 | 4.13 | 4.13 | | 23/09/2008 | 4.34 | 4.37 | 4.26 | 4.32 | | 22/09/2008 | 4.6 | 4.66 | 4.46 | 4.46 | | 19/09/2008 | 4.36 | 4.6 | 4.28 | 4.54 | | 18/09/2008 | 4.05 | 4.16 | 3.85 | 3.95 | | 17/09/2008 | 4.53 | 4.56 | 4.16 | 4.19 | | 16/09/2008 | 4.4 | 4.48 | 4.32 | 4.37 | | 15/09/2008 | 4.47 | 4.58 | 4.39 | 4.54 | | 12/09/2008 | 4.82 | 4.82 | 4.63 | 4.7 | | 11/09/2008 | 4.86 | 4.9 | 4.65 | 4.74 | | 10/09/2008 | 4.79 | 4.97 | 4.73 | 4.85 | | 09/09/2008 | 4.85 | 4.95 | 4.8 | 4.84 | | 08/09/2008 | 4.97 | 4.98 | 4.86 | 4.88 | | 05/09/2008 | 4.77 | 4.85 | 4.62 | 4.73 | | 04/09/2008 | 5.13 | 5.18 | 4.84 | 4.86 | | 03/09/2008 | 5.24 | 5.27 | 5.11 | 5.14 | | 02/09/2008 | 5.14 | 5.4 | 5.12 | 5.29 | | 01/09/2008 | 4.99 | 5.16 | 4.96 | 5.13 | | 29/08/2008 | 5.03 | 5.1 | 4.94 | 5.04 | | 28/08/2008 | 5.07 | 5.21 | 4.99 | 5.04 | | 27/08/2008 | 4.97 | 5.14 | 4.87 | 5.02 | | 26/08/2008 | 4.52 | 5.02 | 4.52 | 4.94 | | 25/08/2008 | 4.5 | 4.68 | 4.42 | 4.56 | | 22/08/2008 | 4.32 | 4.49 | 4.31 | 4.47 | | 21/08/2008 | 4.33 | 4.44 | 4.27 | 4.29 | | 20/08/2008 | 4.51 | 4.58 | 4.33 | 4.48 | | 19/08/2008 | 4.62 | 4.68 | 4.5 | 4.5 | | 18/08/2008 | 4.71 | 4.9 | 4.67 | 4.74 | | 15/08/2008 | 4.58 | 4.73 | 4.52 | 4.71 | | 14/08/2008 | 4.56 | 4.71 | 4.52 | 4.61 | | 13/08/2008 | 4.6 | 4.65 | 4.46 | 4.49 | | 12/08/2008 | 4.65 | 4.77 | 4.62 | 4.67 | | 11/08/2008 | 4.68 | 4.85 | 4.62 | 4.69 | | 08/08/2008 | 4.15 | 4.59 | 4.14 | 4.59 | | 07/08/2008 | 4.14 | 4.24 | 4.06 | 4.12 | | 06/08/2008 | 4.16 | 4.27 | 4.12 | 4.18 | | 05/08/2008 | 3.85 | 4.14 | 3.84 | 4.1 | | 04/08/2008 | 3.9 | 3.95 | 3.79 | 3.82 | | 01/08/2008 | 3.8 | 3.94 | 3.8 | 3.86 | | 31/07/2008 | 3.83 | 3.9 | 3.76 | 3.83 | | 30/07/2008 | 3.74 | 3.86 | 3.7 | 3.8 | | 29/07/2008 | 3.61 | 3.72 | 3.55 | 3.67 | | 28/07/2008 | 3.73 | 3.73 | 3.63 | 3.65 | | 25/07/2008 | 3.67 | 3.78 | 3.63 | 3.74 | | 24/07/2008 | 3.87 | 3.88 | 3.69 | 3.73 | | 23/07/2008 | 3.9 | 3.95 | 3.73 | 3.83 | | 22/07/2008 | 4 | 4.18 | 3.64 | 3.82 | | 21/07/2008 | 4.05 | 4.27 | 3.96 | 4.15 | | 18/07/2008 | 3.84 | 4.14 | 3.8 | 4.05 | | 17/07/2008 | 3.77 | 4.06 | 3.71 | 3.94 | | 16/07/2008 | 3.54 | 3.61 | 3.36 | 3.61 | | 15/07/2008 | 3.46 | 3.49 | 3.32 | 3.48 | | 14/07/2008 | 3.56 | 3.68 | 3.49 | 3.52 | | 11/07/2008 | 3.78 | 3.78 | 3.53 | 3.53 | | 10/07/2008 | 3.64 | 3.79 | 3.62 | 3.71 | | 09/07/2008 | 3.84 | 3.86 | 3.72 | 3.78 | | 08/07/2008 | 3.74 | 3.8 | 3.6 | 3.74 | | 07/07/2008 | 3.86 | 3.93 | 3.79 | 3.87 | | 04/07/2008 | 4 | 4.04 | 3.71 | 3.79 |
Zoom sur le SRD
|
09/05/2007 
