|
|
| Stmicroelectronics (STM) 21/11/2008 |
| Dernière cotation (16:29) |
5.049 (-4,61%) |
| Ouverture |
5.34 |
| Plus haut |
5.37 |
| Plus bas |
5.00 |
| Volume |
4586073
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
 |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 20/11/2008 | 5.22 | 5.33 | 5.05 | 5.29 | | 19/11/2008 | 5.58 | 5.59 | 5.32 | 5.33 | | 18/11/2008 | 5.85 | 5.85 | 5.42 | 5.56 | | 17/11/2008 | 5.9 | 6.04 | 5.72 | 5.78 | | 14/11/2008 | 6.21 | 6.21 | 5.87 | 5.91 | | 13/11/2008 | 5.98 | 6.05 | 5.79 | 5.97 | | 12/11/2008 | 6.32 | 6.38 | 6.08 | 6.16 | | 11/11/2008 | 6.38 | 6.38 | 6.16 | 6.19 | | 10/11/2008 | 6.69 | 6.76 | 6.4 | 6.44 | | 07/11/2008 | 6.48 | 6.6 | 6.37 | 6.49 | | 06/11/2008 | 6.62 | 6.82 | 6.39 | 6.44 | | 05/11/2008 | 6.92 | 6.97 | 6.64 | 6.87 | | 04/11/2008 | 6.71 | 6.94 | 6.68 | 6.92 | | 03/11/2008 | 6.49 | 6.68 | 6.45 | 6.65 | | 31/10/2008 | 6.2 | 6.47 | 6.1 | 6.39 | | 30/10/2008 | 6.84 | 6.84 | 6.1 | 6.26 | | 29/10/2008 | 6.47 | 6.7 | 6.34 | 6.51 | | 28/10/2008 | 6.23 | 6.42 | 6.09 | 6.29 | | 27/10/2008 | 6 | 6.12 | 5.86 | 6.04 | | 24/10/2008 | 5.97 | 6.14 | 5.75 | 6.14 | | 23/10/2008 | 6.34 | 6.38 | 6.07 | 6.26 | | 22/10/2008 | 6.19 | 6.53 | 6.19 | 6.3 | | 21/10/2008 | 6.6 | 6.6 | 6.25 | 6.39 | | 20/10/2008 | 6.4 | 6.6 | 6.3 | 6.6 | | 17/10/2008 | 6.25 | 6.33 | 5.98 | 6.2 | | 16/10/2008 | 5.86 | 6.16 | 5.71 | 5.87 | | 15/10/2008 | 6.78 | 6.93 | 6.06 | 6.17 | | 14/10/2008 | 7.24 | 7.28 | 6.84 | 6.91 | | 13/10/2008 | 6.93 | 7.03 | 6.69 | 7 | | 10/10/2008 | 6.3 | 6.8 | 6.1 | 6.53 | | 09/10/2008 | 6.78 | 7.03 | 6.64 | 6.76 | | 08/10/2008 | 6.57 | 7.1 | 6.32 | 6.6 | | 07/10/2008 | 6.93 | 7.1 | 6.66 | 6.93 | | 06/10/2008 | 7.01 | 7.16 | 6.65 | 6.74 | | 03/10/2008 | 7.41 | 7.47 | 7.11 | 7.31 | | 02/10/2008 | 7.2 | 7.66 | 7.16 | 7.36 | | 01/10/2008 | 7.2 | 7.2 | 7.02 | 7.19 | | 30/09/2008 | 6.82 | 7.32 | 6.8 | 7.03 | | 29/09/2008 | 7.22 | 7.43 | 6.96 | 7.02 | | 26/09/2008 | 7.47 | 7.51 | 7.13 | 7.32 | | 25/09/2008 | 7.49 | 7.68 | 7.46 | 7.6 | | 24/09/2008 | 7.61 | 7.8 | 7.38 | 7.44 | | 23/09/2008 | 7.8 | 7.92 | 7.55 | 7.61 | | 22/09/2008 | 8.57 | 8.57 | 8 | 8.02 | | 19/09/2008 | 8.9 | 8.99 | 8.45 | 8.53 | | 18/09/2008 | 8.26 | 8.47 | 8.16 | 8.3 | | 17/09/2008 | 8.69 | 8.7 | 8.27 | 8.33 | | 16/09/2008 | 8.57 | 8.66 | 8.32 | 8.57 | | 15/09/2008 | 8.35 | 8.77 | 8.34 | 8.72 | | 12/09/2008 | 8.72 | 8.83 | 8.5 | 8.63 | | 11/09/2008 | 8.38 | 8.66 | 8.38 | 8.63 | | 10/09/2008 | 8.43 | 8.53 | 8.26 | 8.38 | | 09/09/2008 | 8.24 | 8.47 | 8.21 | 8.35 | | 08/09/2008 | 8.53 | 8.55 | 8.26 | 8.32 | | 05/09/2008 | 8.42 | 8.46 | 8.09 | 8.15 | | 04/09/2008 | 9.05 | 9.08 | 8.62 | 8.63 | | 03/09/2008 | 9.23 | 9.32 | 9.13 | 9.14 | | 02/09/2008 | 9.2 | 9.49 | 9.08 | 9.34 | | 01/09/2008 | 8.89 | 9.16 | 8.81 | 9.13 | | 29/08/2008 | 9.08 | 9.1 | 8.93 | 8.95 | | 28/08/2008 | 8.88 | 9.1 | 8.86 | 9.08 | | 27/08/2008 | 8.87 | 8.93 | 8.75 | 8.83 | | 26/08/2008 | 8.5 | 8.91 | 8.47 | 8.86 | | 25/08/2008 | 8.46 | 8.64 | 8.41 | 8.58 | | 22/08/2008 | 8.44 | 8.49 | 8.32 | 8.48 | | 21/08/2008 | 8.24 | 8.45 | 8.21 | 8.37 | | 20/08/2008 | 8.26 | 8.35 | 8.15 | 8.3 | | 19/08/2008 | 8.25 | 8.25 | 8.06 | 8.1 | | 18/08/2008 | 8.4 | 8.52 | 8.34 | 8.36 | | 15/08/2008 | 8.41 | 8.6 | 8.37 | 8.6 | | 14/08/2008 | 8.34 | 8.44 | 8.12 | 8.3 | | 13/08/2008 | 8.47 | 8.55 | 8.27 | 8.31 | | 12/08/2008 | 8.28 | 8.5 | 8.2 | 8.5 | | 11/08/2008 | 8.21 | 8.37 | 8.19 | 8.3 | | 08/08/2008 | 7.97 | 8.22 | 7.94 | 8.21 | | 07/08/2008 | 7.64 | 8.02 | 7.58 | 8 | | 06/08/2008 | 7.59 | 7.7 | 7.56 | 7.67 | | 05/08/2008 | 7.27 | 7.51 | 7.25 | 7.51 | | 04/08/2008 | 7.08 | 7.25 | 7.08 | 7.2 | | 01/08/2008 | 7.11 | 7.29 | 7.07 | 7.11 | | 31/07/2008 | 7.17 | 7.19 | 7.01 | 7.14 | | 30/07/2008 | 7.21 | 7.26 | 7.16 | 7.18 | | 29/07/2008 | 7 | 7.14 | 6.91 | 7.11 | | 28/07/2008 | 7.19 | 7.26 | 7.05 | 7.11 | | 25/07/2008 | 6.98 | 7.28 | 6.93 | 7.24 | | 24/07/2008 | 7.25 | 7.27 | 7.02 | 7.08 | | 23/07/2008 | 7.18 | 7.25 | 7 | 7.19 | | 22/07/2008 | 6.99 | 7 | 6.71 | 6.76 | | 21/07/2008 | 7.27 | 7.34 | 7.14 | 7.21 | | 18/07/2008 | 6.93 | 7.32 | 6.92 | 7.3 | | 17/07/2008 | 6.78 | 7.07 | 6.67 | 6.99 | | 16/07/2008 | 6.47 | 6.68 | 6.25 | 6.63 | | 15/07/2008 | 6.31 | 6.45 | 6.17 | 6.41 | | 14/07/2008 | 6.44 | 6.51 | 6.35 | 6.42 | | 11/07/2008 | 6.56 | 6.63 | 6.31 | 6.31 | | 10/07/2008 | 6.53 | 6.68 | 6.53 | 6.58 | | 09/07/2008 | 6.57 | 6.71 | 6.53 | 6.69 | | 08/07/2008 | 6.48 | 6.53 | 6.38 | 6.47 | | 07/07/2008 | 6.57 | 6.64 | 6.51 | 6.62 | | 04/07/2008 | 6.53 | 6.59 | 6.44 | 6.45 |
Zoom sur le SRD
|