Cours de l'action bonduelle

Disponible uniquement sur Etudier
  • Pages : 152 (37955 mots )
  • Téléchargement(s) : 0
  • Publié le : 7 mai 2010
Lire le document complet
Aperçu du document
Date Open High Low Close Volume Adj Close
05/05/10 82.10 82.10 80.01 80.75 8300 80.75
04/05/10 82.45 82.45 81.47 81.90 7400 81.90
03/05/10 82.47 82.50 81.51 82.50 2400 82.50
30/04/10 82.50 82.50 81.41 81.41 2400 81.41
29/04/10 80.87 82.50 80.00 82.50 3700 82.50
28/04/10 82.00 82.01 78.50 81.10 12600 81.10
27/04/10 83.40 83.40 82.00 82.34 6600 82.34
26/04/10 83.17 83.40 83.00 83.39 320083.39
23/04/10 83.00 83.37 83.00 83.31 1600 83.31
22/04/10 83.00 83.40 83.00 83.00 1900 83.00
21/04/10 83.30 83.40 82.82 83.34 2500 83.34
20/04/10 83.46 83.46 83.00 83.30 1000 83.30
19/04/10 83.26 83.64 83.00 83.20 2300 83.20
16/04/10 83.27 84.44 83.26 83.26 4600 83.26
15/04/10 84.50 84.50 83.20 83.72 3400 83.72
14/04/10 83.85 84.99 83.85 84.00 3100 84.00
13/04/10 84.00 85.19 83.85 83.855200 83.85
12/04/10 83.95 84.50 83.95 84.15 3900 84.15
09/04/10 83.65 84.45 83.42 83.90 4400 83.90
08/04/10 83.45 83.99 83.07 83.65 5200 83.65
07/04/10 83.37 83.50 83.02 83.42 5300 83.42
06/04/10 82.57 83.48 82.00 83.48 7700 83.48
01/04/10 83.00 84.00 82.91 83.00 15900 83.00
31/03/10 83.00 83.50 82.81 82.85 3400 82.85
30/03/10 82.85 83.05 82.85 82.90 5700 82.90
29/03/10 83.00 83.35 82.7983.05 8100 83.05
26/03/10 83.00 83.51 82.75 82.75 2200 82.75
25/03/10 83.05 83.89 83.00 83.24 6200 83.24
24/03/10 84.50 85.00 83.00 83.25 2900 83.25
23/03/10 84.75 85.20 84.00 85.00 4600 85.00
22/03/10 84.59 85.10 84.00 84.50 3400 84.50
19/03/10 85.75 85.75 84.76 85.46 5800 85.46
18/03/10 85.00 85.90 84.76 85.90 4600 85.90
17/03/10 85.00 85.27 84.60 85.02 5100 85.02
16/03/10 84.04 85.7983.75 85.61 9300 85.61
15/03/10 82.00 83.89 82.00 83.69 5900 83.69
12/03/10 82.10 82.40 81.12 82.40 7200 82.40
11/03/10 82.10 82.40 81.75 82.40 4900 82.40
10/03/10 81.99 82.28 81.72 82.10 2800 82.10
09/03/10 82.00 82.00 81.30 81.81 7200 81.81
08/03/10 81.00 81.78 80.90 81.77 3200 81.77
05/03/10 80.16 81.30 80.16 81.05 5700 81.05
04/03/10 81.00 81.00 80.16 80.16 2700 80.16
03/03/10 81.7582.00 80.50 81.00 12100 81.00
02/03/10 82.10 82.40 81.50 82.00 2200 82.00
01/03/10 82.42 82.42 81.75 81.80 2800 81.80
26/02/10 81.80 82.00 81.30 81.30 8300 81.30
25/02/10 82.01 82.01 81.09 81.15 13600 81.15
24/02/10 81.12 81.79 81.00 81.10 3800 81.10
23/02/10 81.20 84.00 80.78 81.50 11600 81.50
22/02/10 81.00 81.25 80.68 81.00 3300 81.00
19/02/10 79.50 81.45 79.30 81.43 2300 81.43
18/02/1079.33 80.30 79.00 80.12 2900 80.12
17/02/10 79.50 79.50 78.55 79.20 11800 79.20
16/02/10 79.00 79.25 78.25 79.01 6900 79.01
15/02/10 79.80 79.80 78.00 78.40 3400 78.40
12/02/10 80.40 80.40 79.25 79.80 6800 79.80
11/02/10 79.75 80.35 79.49 80.09 4400 80.09
10/02/10 80.41 80.50 79.40 79.40 4900 79.40
09/02/10 81.70 81.70 79.05 80.00 9300 80.00
08/02/10 82.49 82.49 81.70 81.70 5700 81.7005/02/10 82.75 82.75 81.71 82.25 7900 82.25
04/02/10 83.45 84.00 81.26 84.00 27400 84.00
03/02/10 85.90 86.00 85.00 85.10 4400 85.10
02/02/10 86.05 86.50 84.40 85.97 8300 85.97
01/02/10 86.30 86.52 85.75 86.25 3100 86.25
29/01/10 86.00 87.50 86.00 86.50 10300 86.50
28/01/10 84.90 86.00 84.60 85.96 4400 85.96
27/01/10 85.00 85.00 84.03 84.30 4700 84.30
26/01/10 85.00 85.75 84.75 85.00 2500 85.0025/01/10 85.00 86.00 84.60 85.82 6600 85.82
22/01/10 84.34 85.69 84.34 85.14 8100 85.14
21/01/10 85.15 86.00 85.00 85.95 15400 85.95
20/01/10 80.37 88.88 80.37 86.00 63500 86.00
19/01/10 79.99 80.30 79.76 80.30 12900 80.30
18/01/10 80.00 80.50 79.70 79.75 5500 79.75
15/01/10 80.80 80.80 79.51 80.00 28500 80.00
14/01/10 80.80 81.15 80.50 80.90 13100 80.90
13/01/10 80.89 80.99 80.51 80.803900 80.80
12/01/10 81.00 81.20 80.50 80.69 5900 80.69
11/01/10 82.00 82.25 80.60 81.00 10200 81.00
08/01/10 80.20 80.60 80.05 80.50 14400 80.50
07/01/10 80.99 80.99 79.57 79.95 8900 79.95
06/01/10 82.00 82.07 79.01 79.94 6800 79.94
05/01/10 80.51 82.00 80.51 81.87 4100 81.87
04/01/10 79.50 80.50 79.35 80.50 4800 80.50
31/12/09 78.71 79.50 78.71 79.46 2500 79.46
30/12/09 78.96 80.00...
tracking img