| Stef Tfe (STF) 9/5/2008 |
| Dernière cotation (16:35) |
42.06 (+0,26%) |
| Ouverture |
42.00 |
| Plus haut |
42.06 |
| Plus bas |
42.00 |
| Volume |
29762
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Stef Tfe | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 09/05/2008 | 42 | 42.06 | 42 | 42.06 | | 08/05/2008 | 42.33 | 42.99 | 41.95 | 41.95 | | 07/05/2008 | 42.1 | 42.99 | 42.1 | 42.99 | | 06/05/2008 | 43 | 43 | 42.1 | 42.1 | | 05/05/2008 | 42.49 | 42.49 | 41.72 | 42 | | 02/05/2008 | 41.77 | 43 | 41.77 | 42.5 | | 30/04/2008 | 43.89 | 43.89 | 42.91 | 42.91 | | 29/04/2008 | 43.99 | 43.99 | 42.22 | 42.22 | | 28/04/2008 | 43.8 | 44 | 43 | 43 | | 25/04/2008 | 41.51 | 43.31 | 41.51 | 43.31 | | 24/04/2008 | 42.4 | 42.4 | 41 | 41.5 | | 23/04/2008 | 43.02 | 43.02 | 41.61 | 41.61 | | 22/04/2008 | 43.8 | 43.8 | 41.81 | 41.81 | | 21/04/2008 | 41.5 | 43.84 | 41.5 | 43 | | 18/04/2008 | 42.53 | 43.24 | 42 | 43 | | 17/04/2008 | 42.3 | 43.9 | 42.3 | 43.42 | | 16/04/2008 | 43.89 | 44 | 42.3 | 42.3 | | 15/04/2008 | 42 | 44 | 42 | 44 | | 14/04/2008 | 42 | 42 | 41.5 | 41.51 | | 11/04/2008 | 41.62 | 43.34 | 41.3 | 41.6 | | 10/04/2008 | 44 | 44 | 41.6 | 41.6 | | 09/04/2008 | 42.09 | 43.99 | 41.61 | 43.99 | | 08/04/2008 | 43.26 | 44 | 41.42 | 42.09 | | 07/04/2008 | 43.98 | 43.98 | 43.2 | 43.25 | | 04/04/2008 | 42.5 | 43.89 | 42.1 | 43.89 | | 03/04/2008 | 42.99 | 43.5 | 42.14 | 42.5 | | 02/04/2008 | 43.48 | 43.49 | 42.11 | 42.14 | | 01/04/2008 | 41.5 | 43.49 | 41.5 | 43.48 | | 31/03/2008 | 42.33 | 42.33 | 41.5 | 41.5 | | 28/03/2008 | 43 | 43 | 41.69 | 42.33 | | 27/03/2008 | 42.99 | 43.05 | 42.95 | 43 | | 26/03/2008 | 42.91 | 43 | 42.91 | 42.94 | | 25/03/2008 | 42.94 | 42.94 | 42.9 | 42.9 | | 24/03/2008 | 42.9 | 42.9 | 42.9 | 42.9 | | 21/03/2008 | 42.9 | 42.9 | 42.9 | 42.9 | | 20/03/2008 | 42.93 | 42.94 | 42.9 | 42.9 | | 19/03/2008 | 42 | 42.99 | 42 | 42.94 | | 18/03/2008 | 43.02 | 43.03 | 41.45 | 41.45 | | 17/03/2008 | 43.59 | 43.78 | 43 | 43 | | 14/03/2008 | 43.71 | 43.71 | 43.59 | 43.59 | | 13/03/2008 | 43.99 | 43.99 | 43.73 | 43.73 | | 12/03/2008 | 43.99 | 43.99 | 43.72 | 43.99 | | 11/03/2008 | 43.99 | 43.99 | 43.69 | 43.99 | | 10/03/2008 | 44 | 44 | 43.69 | 43.99 | | 07/03/2008 | 43.99 | 44.14 | 43.78 | 44 | | 06/03/2008 | 44 | 44 | 43.99 | 43.99 | | 05/03/2008 | 44 | 44.07 | 43.99 | 44.07 | | 04/03/2008 | 43.99 | 44.2 | 43.99 | 44.2 | | 03/03/2008 | 43.5 | 43.99 | 43 | 43.99 | | 29/02/2008 | 43.99 | 44 | 43.5 | 43.5 | | 28/02/2008 | 44.19 | 44.25 | 43.78 | 44 | | 27/02/2008 | 44.2 | 44.5 | 43.95 | 44.25 | | 26/02/2008 | 44.25 | 44.25 | 44.1 | 44.1 | | 25/02/2008 | 44 | 44.25 | 44 | 44.25 | | 22/02/2008 | 44.2 | 44.25 | 44 | 44.25 | | 21/02/2008 | 44 | 44.25 | 44 | 44.25 | | 20/02/2008 | 44.2 | 44.25 | 44 | 44.2 | | 19/02/2008 | 44 | 44 | 43.84 | 44 | | 18/02/2008 | 44 | 44.01 | 43.78 | 44 | | 15/02/2008 | 42.38 | 44 | 42.38 | 44 | | 14/02/2008 | 40.47 | 42.47 | 40.39 | 42.36 | | 13/02/2008 | 40.28 | 40.28 | 39.9 | 39.9 | | 12/02/2008 | 39.99 | 40.32 | 39.6 | 40 | | 11/02/2008 | 40.5 | 40.95 | 39.8 | 39.99 | | 08/02/2008 | 40.5 | 40.95 | 39.55 | 40.95 | | 07/02/2008 | 42.86 | 42.86 | 39.51 | 39.51 | | 06/02/2008 | 43 | 43.5 | 42.21 | 42.21 | | 05/02/2008 | 44.5 | 44.5 | 43 | 43.5 | | 04/02/2008 | 44.49 | 45.27 | 44.49 | 44.5 | | 01/02/2008 | 44 | 44.5 | 44 | 44.5 | | 31/01/2008 | 45.93 | 45.93 | 44.49 | 44.49 | | 30/01/2008 | 45.99 | 46 | 45.93 | 45.93 | | 29/01/2008 | 45.99 | 45.99 | 45.6 | 45.86 | | 28/01/2008 | 45.72 | 46 | 45 | 46 | | 25/01/2008 | 43.5 | 46 | 42 | 45.71 | | 24/01/2008 | 42.5 | 43.49 | 42.48 | 43.35 | | 23/01/2008 | 42 | 44 | 41.48 | 41.48 | | 22/01/2008 | 39.9 | 41.47 | 39.1 | 40.59 | | 21/01/2008 | 43.19 | 43.19 | 38 | 39.9 | | 18/01/2008 | 44.51 | 44.51 | 41.73 | 43 | | 17/01/2008 | 44.69 | 45.99 | 44.5 | 44.5 | | 16/01/2008 | 47.99 | 47.99 | 44.7 | 44.7 | | 15/01/2008 | 48 | 48.39 | 47.81 | 48 | | 14/01/2008 | 49.17 | 49.17 | 48.5 | 48.58 | | 11/01/2008 | 48.4 | 49.18 | 48.2 | 49.18 | | 10/01/2008 | 48.89 | 49.29 | 48.2 | 48.4 | | 09/01/2008 | 49.96 | 50 | 48.2 | 48.96 | | 08/01/2008 | 49 | 49.98 | 49 | 49.96 | | 07/01/2008 | 50.89 | 50.89 | 48.53 | 49.3 | | 04/01/2008 | 51.7 | 51.7 | 49.9 | 50.99 | | 03/01/2008 | 51.91 | 52.2 | 51.03 | 51.7 | | 02/01/2008 | 51.9 | 52.38 | 51.9 | 51.9 | | 31/12/2007 | 51.69 | 52 | 51.69 | 52 | | 28/12/2007 | 51.69 | 51.7 | 50.48 | 51.7 | | 27/12/2007 | 51.26 | 51.8 | 51.26 | 51.8 | | 24/12/2007 | 51.32 | 51.59 | 51.26 | 51.55 | | 21/12/2007 | 50.46 | 51.59 | 49.98 | 51.59 | | 20/12/2007 | 50 | 50 | 49.99 | 50 | | 19/12/2007 | 52 | 52 | 50 | 50 | | 18/12/2007 | 52.19 | 52.19 | 51.91 | 52 |
Zoom sur l'Eurolist B
|