| Vm Materiaux (VMMA) 21/11/2008 |
| Dernière cotation (14:38) |
34.00 (-0,18%) |
| Ouverture |
34.06 |
| Plus haut |
34.50 |
| Plus bas |
34.00 |
| Volume |
446
|
|
|
|
|
Interactive Stock Charts provided by WD SOFTWARE
|
Actualités sur Vm Materiaux | |
|
| Date |
Ouverture |
Plus haut |
Plus bas |
Clôture |
| 20/11/2008 | 34.13 | 34.13 | 34.06 | 34.06 | | 19/11/2008 | 33.81 | 34.49 | 33.81 | 34.13 | | 18/11/2008 | 33.8 | 34.25 | 33.79 | 33.79 | | 17/11/2008 | 33.8 | 33.8 | 33.78 | 33.78 | | 14/11/2008 | 34 | 34.5 | 33.9 | 34.5 | | 13/11/2008 | 33.95 | 34 | 33.8 | 34 | | 12/11/2008 | 34.49 | 34.49 | 33.95 | 33.95 | | 11/11/2008 | 34.49 | 34.49 | 34.49 | 34.49 | | 10/11/2008 | 34.5 | 34.5 | 33.8 | 34.5 | | 07/11/2008 | 33.8 | 34.5 | 33.8 | 34.5 | | 06/11/2008 | 33.96 | 34.38 | 33.76 | 34.01 | | 05/11/2008 | 34.5 | 34.5 | 33.61 | 34.44 | | 04/11/2008 | 33.66 | 34.45 | 33.66 | 34.4 | | 03/11/2008 | 33.91 | 33.91 | 33.08 | 33.08 | | 31/10/2008 | 33.54 | 34.29 | 33.1 | 33.1 | | 30/10/2008 | 33.5 | 34 | 33.5 | 33.53 | | 29/10/2008 | 32.33 | 32.96 | 32.33 | 32.96 | | 28/10/2008 | 32.16 | 32.33 | 31.51 | 32.33 | | 27/10/2008 | 32.96 | 32.96 | 32.13 | 32.13 | | 24/10/2008 | 33.37 | 33.8 | 32.5 | 33.31 | | 23/10/2008 | 34.88 | 34.88 | 33.37 | 33.37 | | 22/10/2008 | 35.05 | 35.05 | 31.8 | 34.88 | | 21/10/2008 | 34 | 35.1 | 34 | 34.99 | | 20/10/2008 | 31.99 | 34 | 30.44 | 33.9 | | 17/10/2008 | 33.99 | 34 | 32.2 | 32.2 | | 16/10/2008 | 34.5 | 34.5 | 33.5 | 34 | | 15/10/2008 | 37.5 | 37.5 | 37.01 | 37.05 | | 14/10/2008 | 40.6 | 40.6 | 38 | 38 | | 13/10/2008 | 32.49 | 35.6 | 32.49 | 35.6 | | 10/10/2008 | 35.61 | 35.61 | 33.12 | 33.3 | | 09/10/2008 | 36.3 | 36.99 | 36.01 | 36.5 | | 08/10/2008 | 36.75 | 37.5 | 35.4 | 37.5 | | 07/10/2008 | 36.4 | 39 | 36.4 | 36.91 | | 06/10/2008 | 36.38 | 38.2 | 36.2 | 36.76 | | 03/10/2008 | 38.14 | 39.21 | 38.14 | 39.2 | | 02/10/2008 | 38.9 | 40.05 | 38.9 | 39.08 | | 01/10/2008 | 39 | 39 | 38.1 | 38.99 | | 30/09/2008 | 40.1 | 40.1 | 35.27 | 39.8 | | 29/09/2008 | 41.5 | 41.51 | 40.9 | 40.9 | | 26/09/2008 | 41.8 | 42.2 | 41.5 | 41.5 | | 25/09/2008 | 41.99 | 41.99 | 41.8 | 41.99 | | 24/09/2008 | 41.8 | 42 | 41.8 | 42 | | 23/09/2008 | 42.2 | 42.4 | 41.96 | 42.2 | | 22/09/2008 | 42.3 | 42.53 | 42.3 | 42.4 | | 19/09/2008 | 43 | 43 | 41.57 | 41.66 | | 18/09/2008 | 44.2 | 44.2 | 43.3 | 43.3 | | 17/09/2008 | 44.5 | 44.62 | 44.2 | 44.2 | | 16/09/2008 | 45 | 45 | 44.05 | 44.1 | | 15/09/2008 | 45 | 45.4 | 45 | 45 | | 12/09/2008 | 45.15 | 45.5 | 45.05 | 45.05 | | 11/09/2008 | 45.5 | 46 | 45.11 | 45.11 | | 10/09/2008 | 46.75 | 47.61 | 45.08 | 45.1 | | 09/09/2008 | 48 | 48 | 46.51 | 47.64 | | 08/09/2008 | 49 | 49 | 47.36 | 48 | | 05/09/2008 | 50.5 | 50.5 | 48 | 49 | | 04/09/2008 | 50.65 | 51.33 | 50.64 | 50.66 | | 03/09/2008 | 49.7 | 54.99 | 49.7 | 51.5 | | 02/09/2008 | 49.51 | 49.52 | 49.34 | 49.45 | | 01/09/2008 | 50.1 | 50.1 | 49.34 | 49.51 | | 29/08/2008 | 52.25 | 52.25 | 48.7 | 49.7 | | 28/08/2008 | 51.53 | 52.25 | 51 | 52.25 | | 27/08/2008 | 51.3 | 51.53 | 50.96 | 51.53 | | 26/08/2008 | 51.7 | 51.7 | 51.3 | 51.3 | | 25/08/2008 | 50.95 | 51.7 | 50.95 | 51.7 | | 22/08/2008 | 50.45 | 50.45 | 50.1 | 50.1 | | 21/08/2008 | 50.4 | 50.4 | 50.4 | 50.4 | | 20/08/2008 | 51.2 | 51.2 | 50.1 | 50.1 | | 19/08/2008 | 51.2 | 51.2 | 51.2 | 51.2 | | 18/08/2008 | 50.35 | 50.8 | 50.1 | 50.8 | | 15/08/2008 | 50.35 | 50.35 | 50.35 | 50.35 | | 14/08/2008 | 51.2 | 51.2 | 50.25 | 50.25 | | 13/08/2008 | 51.18 | 51.18 | 50.7 | 50.7 | | 12/08/2008 | 50.76 | 51.2 | 50.55 | 51.18 | | 11/08/2008 | 50.75 | 50.75 | 50.75 | 50.75 | | 08/08/2008 | 51.29 | 51.5 | 51 | 51 | | 07/08/2008 | 51.3 | 51.3 | 51.3 | 51.3 | | 06/08/2008 | 50.4 | 51.3 | 50.4 | 51.3 | | 05/08/2008 | 52.47 | 52.68 | 50.11 | 50.11 | | 04/08/2008 | 52 | 52.5 | 51.95 | 52.47 | | 01/08/2008 | 50.1 | 53 | 50.1 | 52 | | 31/07/2008 | 50.2 | 50.6 | 50.2 | 50.22 | | 30/07/2008 | 50 | 50.07 | 50 | 50.07 | | 29/07/2008 | 49.89 | 49.89 | 48.8 | 49.8 | | 28/07/2008 | 49.79 | 49.9 | 49.79 | 49.9 | | 25/07/2008 | 49.7 | 49.7 | 48.6 | 48.6 | | 24/07/2008 | 49.91 | 50.5 | 49.85 | 49.9 | | 23/07/2008 | 48 | 50.18 | 48 | 49.81 | | 22/07/2008 | 46.1 | 46.5 | 45 | 45 | | 21/07/2008 | 44.25 | 45.6 | 44.25 | 45 | | 18/07/2008 | 43.59 | 43.59 | 42.94 | 43.2 | | 17/07/2008 | 42.5 | 44.38 | 42.5 | 43.59 | | 16/07/2008 | 42 | 43.09 | 42 | 42.08 | | 15/07/2008 | 44 | 44 | 42.76 | 42.76 | | 14/07/2008 | 46.11 | 46.33 | 42.35 | 43.34 | | 11/07/2008 | 47.04 | 47.99 | 46.11 | 46.11 | | 10/07/2008 | 48.59 | 48.59 | 48 | 48 | | 09/07/2008 | 48.98 | 49 | 47.83 | 48.8 | | 08/07/2008 | 50 | 50 | 49 | 49.03 | | 07/07/2008 | 51.97 | 52 | 48 | 50 | | 04/07/2008 | 52.4 | 52.4 | 50.54 | 51.8 |
Zoom sur l'Eurolist B
|