cotations (XLSX) - Fichier XLS

Fichier partagé
cotations (XLSX)

Télécharger Retour aux fichiers du jour
Aperçu texte

symbole date ouverture haut bas cloture volume
AB 1/3/2000 10.51 10.51 10.51 10.51 38
AB 1/4/2000 10.75 10.76 10.75 10.76 15278
AB 1/5/2000 10.75 10.75 10.75 10.75 1188
AB 1/6/2000 10.75 10.76 10.75 10.76 22834
AB 1/10/2000 11.08 11.08 11.08 11.08 160
AB 1/11/2000 11.25 11.25 11.25 11.25 2200
AB 1/12/2000 11.3 11.3 11.3 11.3 1722
AB 1/13/2000 11.3 11.63 11.3 11.63 21904
AB 1/14/2000 11.74 11.85 11.74 11.85 9700
AB 1/17/2000 11.75 11.75 11.63 11.63 19126
AB 1/18/2000 11.75 11.75 11.63 11.63 2762
AB 1/19/2000 11.63 11.63 11.63 11.63 26134
AB 1/20/2000 11.63 11.63 11.63 11.63 5300
AB 1/21/2000 11.75 11.75 11.45 11.45 18060
AB 1/24/2000 11.4 11.4 11.4 11.4 100
AB 1/25/2000 11.42 11.45 11.42 11.45 2366
AB 1/26/2000 11.4 11.4 11.4 11.4 2860
AB 1/27/2000 11.45 11.45 11.45 11.45 2264
AB 1/28/2000 11.5 11.5 11.5 11.5 10364
AB 1/31/2000 11.5 11.6 11.5 11.6 8040
AB 2/1/2000 11.71 11.71 11.71 11.71 9340
AB 2/2/2000 11.6 11.94 11.6 11.94 5400
AB 2/3/2000 12.29 12.29 12.29 12.29 3480
AB 2/7/2000 11.93 12.27 11.93 12.27 220
AB 2/8/2000 11.91 11.91 11.91 11.91 140
AB 2/9/2000 11.75 11.75 11.75 11.75 2000
AB 2/10/2000 11.33 11.88 11.33 11.88 7426
AB 2/14/2000 11.3 11.3 11.3 11.3 330
AB 2/15/2000 11.5 11.5 11.5 11.5 380
AB 2/16/2000 11.49 11.5 11.49 11.5 2090
AB 2/17/2000 11.49 11.49 11.49 11.49 10000
AB 2/21/2000 11.5 11.5 11.5 11.5 10300
AB 2/22/2000 11.49 11.5 11.49 11.5 24000
AB 2/23/2000 11.75 11.84 11.75 11.84 2850
AB 2/24/2000 11.83 11.83 11.83 11.83 11378
AB 2/25/2000 11.83 11.95 11.83 11.95 1006
AB 2/28/2000 11.83 11.83 11.83 11.83 1722
AB 2/29/2000 11.83 11.83 11.83 11.83 3660
AB 3/1/2000 11.83 11.83 11.83 11.83 2000
AB 3/2/2000 11.83 11.83 11.83 11.83 280
AB 3/3/2000 11.83 11.83 11.83 11.83 1244
AB 3/6/2000 11.98 11.98 11.83 11.83 1092
AB 3/7/2000 11.83 11.83 11.83 11.83 1400
AB 3/8/2000 12 12 12 12 9830
AB 3/9/2000 12.24 12.24 12.24 12.24 1420
AB 3/10/2000 12.22 12.22 12.22 12.22 1400
AB 3/13/2000 12.22 12.22 12.22 12.22 4
AB 3/14/2000 12.21 12.21 12.21 12.21 660
AB 3/15/2000 12.21 12.21 12.21 12.21 1522
AB 3/21/2000 12.2 12.2 12.2 12.2 1800
AB 3/22/2000 11.83 12.15 11.83 12.15 460
AB 3/23/2000 11.82 12.2 11.82 12.2 346
AB 3/24/2000 12.2 12.2 12.2 12.2 4
AB 3/28/2000 11.75 11.75 11.75 11.75 3426
AB 3/29/2000 11.95 11.95 11.95 11.95 20
AB 3/30/2000 11.95 11.95 11.95 11.95 1000
AB 3/31/2000 11.95 12 11.95 12 1196
AB 4/4/2000 12 12 12 12 40
AB 4/7/2000 11.64 11.64 11.64 11.64 1000
AB 4/10/2000 11.3 11.98 11.3 11.98 2770
AB 4/11/2000 11.83 12.2 11.83 12.2 1982
AB 4/12/2000 12 12.56 12 12.56 5800
AB 4/13/2000 12.25 12.25 12.25 12.25 200
AB 4/14/2000 12.25 12.25 12.25 12.25 200
AB 4/26/2000 11.89 11.89 11.89 11.89 400
AB 4/27/2000 11.75 11.75 11.75 11.75 2000
AB 4/28/2000 11.75 11.75 11.75 11.75 1600
AB 5/2/2000 11.75 11.75 11.41 11.41 1700
AB 5/3/2000 11.1 11.1 11.1 11.1 4916
AB 5/5/2000 12 12 12 12 1200
AB 5/8/2000 12 12 12 12 600
AB 5/10/2000 11.9 11.9 11.89 11.89 2200
AB 5/11/2000 11.89 11.89 11.54 11.54 6500
AB 5/12/2000 11.85 11.85 11.85 11.85 224
AB 5/16/2000 11.5 11.75 11.5 11.75 904
AB 5/19/2000 11.75 11.75 11.75 11.75 10
AB 5/23/2000 11.4 11.41 11.4 11.41 3000
AB 5/24/2000 11.5 11.5 11.5 11.5 5508
AB 5/25/2000 11.74 11.74 11.74 11.74 30800
AB 5/29/2000 11.41 11.41 11.41 11.41 416
AB 5/31/2000 11.5 11.5 11.5 11.5 100
AB 6/2/2000 11.16 11.16 11.16 11.16 7708
AB 6/5/2000 10.97 10.97 10.97 10.97 304
AB 6/6/2000 10.97 10.97 10.94 10.94 600
AB 6/7/2000 10.75 10.75 10.75 10.75 4190
AB 6/8/2000 10.93 10.93 10.93 10.93 6302
AB 6/9/2000 11 11 11 11 1140
AB 6/12/2000 10.75 10.93 10.75 10.93 942
AB 6/13/2000 10.75 10.75 10.75 10.75 9940
AB 6/14/2000 10.75 10.9 10.75 10.9 1256
AB 6/16/2000 10.75 10.75 10.75 10.75 488
AB 6/19/2000 10.75 10.93 10.75 10.93 900
AB 6/20/2000 10.75 10.93 10.75 10.93 700
AB 6/21/2000 10.74 10.74 10.74 10.74 670
AB 6/22/2000 10.75 10.75 10.5 10.5 834
AB 6/23/2000 10.5 10.5 10.25 10.25 808
AB 6/26/2000 10.26 10.5 10.26 10.5 820
AB 6/27/2000 10.5 10.75 10.5 10.75 27096
AB 6/28/2000 10.75 10.75 10.73 10.73 5046
AB 6/29/2000 10.41 10.41 10.41 10.41 536
AB 6/30/2000 10.5 10.5 10.5 10.5 1846
AB 7/5/2000 10.59 10.6 10.59 10.6 170
AB 7/6/2000 10.29 10.29 10.29 10.29 4000
AB 7/11/2000 10.29 10.29 10.29 10.29 4000
AB 7/12/2000 10.29 10.29 10.29 10.29 4406
AB 7/13/2000 10.59 10.59 10.59 10.59 1194
AB 7/14/2000 10.5 10.5 10.5 10.5 2772
AB 7/17/2000 10.29 10.5 10.29 10.5 998
AB 7/18/2000 10.5 10.5 10.5 10.5 1300
AB 7/19/2000 10.5 10.6 10.5 10.6 2088
AB 7/20/2000 10.6 10.6 10.6 10.6 2228
AB 7/21/2000 10.75 10.75 10.75 10.75 586
AB 7/26/2000 10.43 10.43 10.43 10.43 1000
AB 7/27/2000 10.5 10.5 10.5 10.5 1300
AB 7/28/2000 10.19 10.5 10.19 10.5 966
AB 7/31/2000 10.5 10.5 10.5 10.5 920
AB 8/1/2000 10.75 10.75 10.75 10.75 1810
AB 8/2/2000 10.7 10.7 10.7 10.7 5200
AB 8/3/2000 10.64 10.64 10.64 10.64 200
AB 8/4/2000 10.33 10.33 10.33 10.33 1150
AB 8/8/2000 10.49 10.49 10.4 10.4 130
AB 8/10/2000 10.4 10.4 10.4 10.4 600
AB 8/15/2000 10.49 10.49 10.49 10.49 1000
AB 8/17/2000 10.49 10.49 10.49 10.49 5200
AB 8/18/2000 10.49 10.49 10.35 10.35 868
AB 8/21/2000 10.49 10.49 10.49 10.49 3200
AB 8/22/2000 10.49 10.49 10.49 10.49 1040
AB 8/24/2000 10.49 10.49 10.49 10.49 100
AB 8/28/2000 10.4 10.4 10.4 10.4 8
AB 8/30/2000 10.31 10.31 10.31 10.31 156
AB 8/31/2000 10.3 10.31 10.3 10.31 548
AB 9/1/2000 10.05 10.05 10.05 10.05 24
AB 9/4/2000 10.25 10.25 10.25 10.25 1200
AB 9/5/2000 10.25 10.4 10.25 10.4 20432
AB 9/6/2000 10.31 10.31 10.31 10.31 1000
AB 9/7/2000 10.45 10.45 10.45 10.45 600
AB 9/8/2000 10.45 10.45 10.45 10.45 40800
AB 9/11/2000 10.45 10.45 10.45 10.45 4440
AB 9/12/2000 10.45 10.48 10.45 10.48 4600
AB 9/13/2000 10.49 10.49 10.49 10.49 7388
AB 9/15/2000 10.79 10.79 10.79 10.79 800
AB 9/19/2000 10.5 10.65 10.5 10.65 426
AB 9/21/2000 10.55 10.55 10.55 10.55 120
AB 9/22/2000 10.6 10.6 10.5 10.5 3340
AB 9/25/2000 10.6 10.6 10.5 10.5 16118
AB 9/26/2000 10.59 10.59 10.59 10.59 10000
AB 9/27/2000 10.6 10.6 10.6 10.6 290
AB 9/28/2000 10.73 10.9 10.73 10.9 5740
AB 9/29/2000 10.9 10.9 10.85 10.85 1690
AB 10/2/2000 10.55 10.8 10.55 10.8 164
AB 10/3/2000 11 11 11 11 4952
AB 10/4/2000 11.05 11.05 11.05 11.05 600
AB 10/6/2000 11 11 11 11 8000
AB 10/9/2000 11.23 11.23 11.23 11.23 1200
AB 10/11/2000 11.23 11.23 11.21 11.21 4798
AB 10/12/2000 11.15 11.15 11.15 11.15 2800
AB 10/13/2000 10.83 10.83 10.83 10.83 248
AB 10/16/2000 11 11 11 11 60
AB 10/17/2000 11 11.1 11 11.1 11104
AB 10/18/2000 11.1 11.1 11.1 11.1 600
AB 10/19/2000 11.25 11.25 11.25 11.25 4400
AB 10/20/2000 10.92 10.92 10.92 10.92 46
AB 10/23/2000 11.19 11.19 11.19 11.19 4030
AB 10/26/2000 10.86 11.19 10.86 11.19 1112
AB 10/27/2000 10.86 10.86 10.86 10.86 1556
AB 10/31/2000 10.9 11.13 10.9 11.13 4140
AB 11/2/2000 10.8 11 10.8 11 250
AB 11/3/2000 10.99 10.99 10.99 10.99 1000
AB 11/10/2000 10.94 10.94 10.94 10.94 3948
AB 11/14/2000 10.62 10.62 10.62 10.62 4000
AB 11/15/2000 10.93 10.93 10.93 10.93 200
AB 11/16/2000 10.61 10.61 10.61 10.61 2000
AB 11/17/2000 10.3 10.92 10.3 10.92 200
AB 11/20/2000 10.9 10.9 10.9 10.9 2500
AB 11/22/2000 10.6 10.6 10.6 10.6 8600
AB 11/24/2000 10.9 10.9 10.9 10.9 200
AB 11/27/2000 11 11 11 11 13940
AB 11/28/2000 11 11 11 11 9600
AB 11/29/2000 11 11 11 11 8460
AB 11/30/2000 11 11 11 11 2220
AB 12/1/2000 10.8 10.8 10.8 10.8 100
AB 12/4/2000 10.8 10.8 10.8 10.8 28
AB 12/5/2000 10.85 10.85 10.85 10.85 3600
AB 12/7/2000 10.8 10.8 10.8 10.8 72
AB 12/8/2000 10.8 10.8 10.8 10.8 8
AB 12/11/2000 10.8 10.8 10.8 10.8 192
AB 12/12/2000 10.8 10.8 10.8 10.8 1472
AB 12/13/2000 10.81 11 10.81 11 468
AB 12/15/2000 11 11.3 11 11.3 320
AB 12/21/2000 11 11 11 11 200
AB 12/22/2000 11 11 11 11 1080
AB 12/25/2000 10.8 10.8 10.8 10.8 1436
AB 12/29/2000 11 11 11 11 980
AB 1/2/2001 11.05 11.05 11.05 11.05 200
AB 1/3/2001 11.09 11.09 11.09 11.09 34
AB 1/4/2001 10.76 11.25 10.76 11.25 4200
AB 1/12/2001 11.07 11.07 11 11 2600
AB 1/15/2001 11.25 11.25 11.25 11.25 4000
AB 1/16/2001 10.99 10.99 10.99 10.99 2000
AB 1/17/2001 10.99 10.99 10.99 10.99 1014
AB 1/19/2001 10.99 10.99 10.99 10.99 152
AB 1/22/2001 10.99 10.99 10.99 10.99 1078
AB 1/23/2001 11.2 11.2 11.2 11.2 4
AB 1/25/2001 11 11 11 11 1000
AB 1/26/2001 11 11 11 11 122
AB 1/29/2001 10.99 10.99 10.9 10.9 366
AB 1/30/2001 10.98 10.98 10.97 10.97 8264
AB 1/31/2001 10.98 10.99 10.98 10.99 9744
AB 2/1/2001 11 11 11 11 3106
AB 2/2/2001 11 11 11 11 1146
AB 2/5/2001 10.99 10.99 10.99 10.99 2000
AB 2/6/2001 11.25 11.25 11.25 11.25 450
AB 2/7/2001 11.2 11.2 11.2 11.2 600
AB 2/13/2001 10.99 10.99 10.98 10.98 2774
AB 2/15/2001 10.76 10.76 10.76 10.76 306
AB 2/16/2001 11.07 11.07 11.07 11.07 188
AB 2/20/2001 11 11 11 11 1116
AB 2/21/2001 11.2 11.2 11.2 11.2 1246
AB 2/22/2001 11.25 11.25 11.25 11.25 200
AB 2/26/2001 10.76 10.76 10.76 10.76 10000
AB 2/27/2001 10.5 10.5 10.5 10.5 200
AB 2/28/2001 10.5 10.5 10.5 10.5 2844
AB 3/7/2001 10.81 10.81 10.81 10.81 1800
AB 3/8/2001 11.12 11.12 11.12 11.12 100
AB 3/12/2001 11 11 11 11 1500
AB 3/13/2001 10.85 10.85 10.85 10.85 100
AB 3/14/2001 10.8 10.8 10.8 10.8 200
AB 3/15/2001 10.9 10.9 10.9 10.9 1000
AB 3/16/2001 10.61 10.9 10.61 10.9 1128
AB 3/23/2001 10.61 10.63 10.61 10.63 1870
AB 3/28/2001 10.61 10.9 10.61 10.9 2400
AB 3/29/2001 10.89 10.89 10.89 10.89 1000
AB 3/30/2001 10.66 10.66 10.66 10.66 58
AB 4/3/2001 10.65 10.89 10.65 10.89 96
AB 4/11/2001 10.75 10.75 10.75 10.75 172
AB 4/12/2001 10.85 10.85 10.85 10.85 100
AB 4/13/2001 10.84 10.94 10.84 10.94 204
AB 4/16/2001 10.95 10.95 10.9 10.9 826
AB 4/20/2001 10.67 10.71 10.67 10.71 204
AB 4/23/2001 11.03 11.03 11.03 11.03 3960
AB 4/24/2001 10.6 10.7 10.6 10.7 20670
AB 4/26/2001 10.71 10.71 10.7 10.7 404
AB 4/30/2001 10.7 10.71 10.7 10.71 200
AB 5/2/2001 10.9 10.9 10.71 10.71 3304
AB 5/3/2001 10.8 10.8 10.8 10.8 160
AB 5/4/2001 10.8 10.8 10.8 10.8 94
AB 5/7/2001 10.8 10.82 10.8 10.82 4366
AB 5/8/2001 10.8 10.89 10.8 10.89 412
AB 5/9/2001 10.89 10.89 10.89 10.89 1100
AB 5/10/2001 10.88 10.88 10.88 10.88 1000
AB 5/11/2001 10.85 10.85 10.85 10.85 20838
AB 5/14/2001 10.9 10.9 10.9 10.9 714
AB 5/15/2001 10.9 10.9 10.9 10.9 4436
AB 5/16/2001 10.9 10.9 10.9 10.9 1820
AB 5/18/2001 11.1 11.1 11.1 11.1 15816
AB 5/22/2001 10.65 10.65 10.65 10.65 244
AB 5/24/2001 10.34 10.4 10.34 10.4 3360
AB 5/25/2001 10.55 10.55 10.55 10.55 1900
AB 5/28/2001 10.59 10.6 10.59 10.6 10702
AB 5/29/2001 10.8 10.8 10.8 10.8 350
AB 5/30/2001 10.7 10.7 10.69 10.69 128
AB 5/31/2001 10.5 10.65 10.5 10.65 3556
AB 6/1/2001 10.5 10.5 10.5 10.5 5836
AB 6/5/2001 10.25 10.25 10.25 10.25 2020
AB 6/6/2001 10.25 10.25 10.25 10.25 2000
AB 6/7/2001 10.25 10.25 10.25 10.25 8400
AB 6/8/2001 10.5 10.5 10.5 10.5 20
AB 6/13/2001 10.25 10.25 10.25 10.25 200
AB 6/14/2001 10.23 10.23 10.23 10.23 400
AB 6/15/2001 10.2 10.2 10 10 25690
AB 6/18/2001 10 10.01 10 10.01 14676
AB 6/19/2001 10 10 10 10 2000
AB 6/20/2001 10 10 10 10 10
AB 6/22/2001 10 10 9.945 9.945 28
AB 6/25/2001 10 10.15 10 10.15 922
AB 6/27/2001 10 10 10 10 116
AB 6/29/2001 10.15 10.15 10 10 32
AB 7/3/2001 10 10 10 10 486
AB 7/9/2001 9.9 10 9.9 10 620
AB 7/10/2001 10 10 10 10 2220
AB 7/11/2001 9.7 10 9.7 10 3102
AB 7/12/2001 10 10 10 10 6002
AB 7/13/2001 10 10 10 10 1002
AB 7/16/2001 9.95 9.95 9.95 9.95 8484
AB 7/17/2001 10 10 10 10 11782
AB 7/18/2001 10 10 10 10 10100
AB 7/19/2001 10 10 10 10 3868
AB 7/20/2001 10 10 10 10 2152
AB 7/23/2001 10 10 10 10 2000
AB 7/24/2001 10 10 10 10 1106
AB 7/30/2001 10 10 10 10 5108
AB 7/31/2001 10 10 10 10 3708
AB 8/1/2001 9.94 9.94 9.94 9.94 100
AB 8/2/2001 10.23 10.23 10.23 10.23 40
AB 8/6/2001 10 10 10 10 500
AB 8/9/2001 10 10 10 10 1444
AB 8/20/2001 10 10 10 10 920
AB 8/22/2001 10 10 10 10 1184
AB 8/23/2001 10 10 10 10 1000
AB 8/24/2001 10 10 10 10 1464
AB 8/27/2001 10 10 10 10 776
AB 8/28/2001 10 10 10 10 1000
AB 8/30/2001 10 10 10 10 1960
AB 9/4/2001 10 10 10 10 4260
AB 9/5/2001 10 10 10 10 2234
AB 9/6/2001 10 10 10 10 8696
AB 9/7/2001 10 10.06 10 10.06 6002
AB 9/10/2001 10.06 10.06 10.06 10.06 1608
AB 9/11/2001 10.08 10.35 10.08 10.35 340
AB 9/12/2001 10.07 10.07 10.04 10.04 792
AB 9/13/2001 10 10 10 10 3308
AB 9/14/2001 10.29 10.29 10 10 1004
AB 9/17/2001 10 10 10 10 1000
AB 9/18/2001 10 10 9.99 9.99 2406
AB 9/19/2001 9.7 10 9.7 10 4240
AB 9/21/2001 9.985 9.985 9.985 9.985 2116
AB 9/24/2001 9.8 9.8 9.8 9.8 120
AB 9/25/2001 9.75 9.795 9.75 9.795 1880
AB 9/26/2001 9.8 10 9.8 10 2610
AB 9/27/2001 10 10.05 10 10.05 13598
AB 9/28/2001 10.05 10.05 10.04 10.04 3300
AB 10/2/2001 9.91 9.92 9.91 9.92 1538
AB 10/3/2001 10 10 10 10 900
AB 10/4/2001 10 10 10 10 300
AB 10/5/2001 10.03 10.03 10 10 1040
AB 10/8/2001 10 10 10 10 2400
AB 10/9/2001 10 10 10 10 1198
AB 10/10/2001 10 10 10 10 1060
AB 10/11/2001 10 10 10 10 2000
AB 10/16/2001 10 10 10 10 800
AB 10/17/2001 10 10 10 10 1930
AB 10/18/2001 10 10 10 10 400
AB 10/19/2001 9.95 10 9.95 10 5334
AB 10/22/2001 9.95 10 9.95 10 1300
AB 10/23/2001 9.95 9.99 9.95 9.99 8200
AB 10/24/2001 9.95 9.95 9.95 9.95 940
AB 10/25/2001 9.95 9.95 9.95 9.95 4600
AB 10/26/2001 9.95 9.95 9.95 9.95 4468
AB 10/29/2001 9.95 10 9.95 10 3838
AB 10/30/2001 9.95 9.95 9.95 9.95 400
AB 10/31/2001 9.95 9.95 9.95 9.95 3666
AB 11/1/2001 9.95 9.95 9.95 9.95 350
AB 11/2/2001 9.925 9.925 9.925 9.925 15000
AB 11/5/2001 9.95 9.95 9.95 9.95 850
AB 11/6/2001 9.95 9.95 9.95 9.95 1034
AB 11/8/2001 9.95 9.95 9.95 9.95 400
AB 11/9/2001 9.95 9.95 9.925 9.925 1200
AB 11/12/2001 9.95 9.95 9.95 9.95 120
AB 11/13/2001 9.925 9.925 9.925 9.925 500
AB 11/15/2001 9.9 9.9 9.9 9.9 1200
AB 11/16/2001 10 10 10 10 10000
AB 11/20/2001 9.81 9.825 9.81 9.825 2000
AB 11/21/2001 9.9 9.9 9.9 9.9 300
AB 11/22/2001 10 10 10 10 36000
AB 11/23/2001 9.99 9.99 9.9 9.9 3400
AB 11/26/2001 9.9 9.9 9.9 9.9 2000
AB 11/27/2001 9.9 9.9 9.9 9.9 3100
AB 11/28/2001 9.85 9.85 9.85 9.85 4246
AB 11/29/2001 9.85 9.86 9.85 9.86 996
AB 11/30/2001 9.9 9.9 9.9 9.9 1178
AB 12/4/2001 9.9 9.9 9.9 9.9 300
AB 12/6/2001 9.85 9.85 9.85 9.85 200
AB 12/7/2001 9.86 9.86 9.86 9.86 150
AB 12/10/2001 9.86 9.86 9.86 9.86 542
AB 12/11/2001 9.86 9.86 9.86 9.86 688
AB 12/12/2001 9.85 9.9 9.85 9.9 212
AB 12/18/2001 9.85 9.85 9.85 9.85 102
AB 12/19/2001 10 10 10 10 100
AB 12/20/2001 9.9 9.9 9.9 9.9 2000
AB 12/24/2001 9.85 9.9 9.85 9.9 540
AB 12/25/2001 10 10 10 10 20640
AB 12/26/2001 9.85 10 9.85 10 13720
AB 12/28/2001 9.9 9.9 9.9 9.9 2000
AB 12/31/2001 9.9 9.9 9.9 9.9 84
AB 1/2/2002 9.9 9.9 9.9 9.9 400
AB 1/3/2002 9.9 10 9.9 10 674
AB 1/4/2002 10 10 10 10 500
AB 1/7/2002 9.91 9.91 9.91 9.91 32
AB 1/8/2002 10 10 10 10 100
AB 1/9/2002 10 10 9.99 9.99 764
AB 1/10/2002 10 10 9.99 9.99 5936
AB 1/11/2002 9.95 10 9.95 10 500
AB 1/14/2002 10 10 10 10 400
AB 1/15/2002 10 10 10 10 1456
AB 1/16/2002 10 10 10 10 600
AB 1/17/2002 10.1 10.15 10.1 10.15 736
AB 1/18/2002 10.1 10.15 9.91 10.15 910
AB 1/21/2002 10.1 10.14 10.1 10.14 600
AB 1/22/2002 10.14 10.15 10.14 10.15 340
AB 1/23/2002 10 10.2 9.95 10.2 15374
AB 1/24/2002 10.1 10.2 10.1 10.2 996
AB 1/25/2002 10.2 10.4 10.2 10.4 226
AB 1/31/2002 10.2 10.25 10.2 10.25 234
AB 2/1/2002 10.24 10.25 10.24 10.25 250
AB 2/5/2002 10.25 10.5 10.25 10.5 454
AB 2/7/2002 10.25 10.25 10.25 10.25 108
AB 2/8/2002 10.3 10.3 10.3 10.3 110
AB 2/12/2002 10 10 10 10 1600
AB 2/13/2002 10 10 10 10 1172
AB 2/14/2002 10 10.2 10 10.2 556
AB 2/15/2002 10.3 10.3 10.3 10.3 200
AB 2/18/2002 10.25 10.3 10.25 10.3 300
AB 2/19/2002 10.25 10.3 10.25 10.25 300
AB 2/20/2002 10.25 10.25 10.25 10.25 200
AB 2/21/2002 10.25 10.25 10.25 10.25 700
AB 2/26/2002 10.2 10.2 10.2 10.2 600
AB 2/27/2002 10.2 10.2 10.2 10.2 600
AB 2/28/2002 10.2 10.2 10.2 10.2 2000
AB 3/1/2002 10.05 10.2 10.05 10.2 2102
AB 3/4/2002 10.2 10.2 10.06 10.19 1196
AB 3/5/2002 10.19 10.19 10.19 10.19 200
AB 3/6/2002 10.06 10.19 10.06 10.19 456
AB 3/7/2002 10.19 10.2 10.06 10.2 688
AB 3/11/2002 10.19 10.19 10.19 10.19 200
AB 3/12/2002 10.19 10.49 10.19 10.49 1700
AB 3/14/2002 10.3 10.5 10.3 10.5 3644
AB 3/19/2002 10.3 10.3 10.3 10.3 600
AB 3/22/2002 10.2 10.2 10.2 10.2 400
AB 3/25/2002 10.19 10.25 10.19 10.25 3030
AB 3/27/2002 10.23 10.24 10.23 10.24 800
AB 3/28/2002 10.15 10.5 10.15 10.5 11354
AB 3/29/2002 10.2 10.5 10.2 10.5 16500
AB 4/1/2002 10.39 10.5 10.39 10.5 2200
AB 4/2/2002 10.39 10.5 10.19 10.5 4750
AB 4/3/2002 10.19 10.49 10.19 10.49 150
AB 4/4/2002 10.49 10.5 10.49 10.5 160
AB 4/5/2002 10.2 10.44 10.2 10.44 120
AB 4/11/2002 10.44 10.44 10.44 10.44 400
AB 4/12/2002 10.48 10.48 10.48 10.48 200
AB 4/15/2002 10.45 10.45 10.21 10.45 280
AB 4/16/2002 10.21 10.44 10.21 10.44 420
AB 4/17/2002 10.21 10.39 10.21 10.25 1530
AB 4/18/2002 10.25 10.25 10.25 10.25 30
AB 4/19/2002 10.25 10.45 10.25 10.45 1480
AB 4/22/2002 10.42 10.42 10.42 10.42 444
AB 4/23/2002 10.44 10.44 10.44 10.44 100
AB 4/24/2002 10.44 10.44 10.25 10.4 2000
AB 4/25/2002 10.25 10.34 10.25 10.34 50
AB 4/26/2002 10.39 10.39 10.34 10.34 96
AB 4/29/2002 10.21 10.5 10.21 10.47 1990
AB 4/30/2002 10.47 10.47 10.47 10.47 214
AB 5/3/2002 10.43 10.43 10.43 10.43 1000
AB 5/6/2002 10.43 10.43 10.43 10.43 1490
AB 5/7/2002 10.25 10.4 10.25 10.4 1000
AB 5/13/2002 10.3 10.3 10.3 10.3 1378
AB 5/15/2002 10.3 10.5 10.3 10.5 5184
AB 5/16/2002 10.49 10.5 10.49 10.5 600
AB 5/17/2002 10.5 10.5 10.5 10.5 400
AB 5/21/2002 10.2 10.49 10.2 10.49 568
AB 5/23/2002 9.84 9.85 9.84 9.85 900
AB 5/28/2002 9.85 10.05 9.75 10.05 3992
AB 5/29/2002 9.85 10.15 9.85 10.15 14744
AB 5/30/2002 10.05 10.35 10.05 10.35 5664
AB 5/31/2002 10.39 10.4 10.39 10.4 700
AB 6/4/2002 10.4 10.4 10.4 10.4 900
AB 6/5/2002 10.1 10.4 10.1 10.4 2260
AB 6/6/2002 10.1 10.4 10.1 10.4 6404
AB 6/7/2002 10.4 10.4 10.4 10.4 900
AB 6/10/2002 10.5 10.5 10.5 10.5 240
AB 6/11/2002 10.49 10.49 10.49 10.49 100
AB 6/18/2002 10.43 10.43 10.43 10.43 500
AB 6/19/2002 10.25 10.43 10.12 10.43 660
AB 6/21/2002 10.43 10.43 10.43 10.43 8
AB 6/26/2002 10.43 10.43 10.43 10.43 500
AB 6/27/2002 10.2 10.43 10.2 10.43 67086
AB 6/28/2002 10.43 10.43 10.43 10.43 270
AB 7/1/2002 10.43 10.43 10.4 10.4 322
AB 7/2/2002 10.4 10.4 10.4 10.4 380
AB 7/4/2002 10.39 10.4 10.39 10.4 648
AB 7/5/2002 10.39 10.4 10.39 10.4 240
AB 7/10/2002 10.25 10.39 10.25 10.39 166
AB 7/11/2002 10.38 10.38 10.38 10.38 200
AB 7/12/2002 10.39 10.39 10.39 10.39 2000
AB 7/19/2002 10.38 10.38 10.38 10.38 348
AB 7/23/2002 10.08 10.38 10.08 10.38 108
AB 7/26/2002 10.38 10.38 10.38 10.38 200
AB 7/30/2002 10.07 10.38 10.07 10.38 42
AB 7/31/2002 10.2 10.38 10.2 10.38 962
AB 8/5/2002 10.3 10.38 10.3 10.38 3542
AB 8/7/2002 10.07 10.38 10.07 10.38 224
AB 8/12/2002 10.2 10.2 10.2 10.2 436
AB 8/15/2002 10.38 10.38 10.38 10.38 38
AB 8/16/2002 10.25 10.38 10.25 10.38 48
AB 9/2/2002 10.1 10.3 10.1 10.3 362
AB 9/3/2002 10.1 10.3 10.1 10.3 452
AB 9/4/2002 10.1 10.25 10.1 10.25 146
AB 9/5/2002 10.1 10.25 10.1 10.25 52
AB 9/13/2002 10.1 10.25 10.1 10.25 92
AB 9/24/2002 10.13 10.13 10.1 10.1 236
AB 9/25/2002 10.2 10.23 10.2 10.23 300
AB 10/1/2002 10.2 10.2 10.2 10.2 60
AB 10/3/2002 10.2 10.3 10.2 10.3 444
AB 10/4/2002 10.2 10.2 10 10.2 1332
AB 10/7/2002 10.01 10.01 10 10 5672
AB 10/8/2002 10.01 10.29 10.01 10.05 24216
AB 10/9/2002 10.29 10.29 10.02 10.29 3240
AB 10/10/2002 10.34 10.34 10.34 10.34 20
AB 10/15/2002 10.35 10.35 10.35 10.35 24
AB 10/21/2002 10.04 10.24 10.04 10.24 3210
cotations (XLSX) - Fichier XLS

cotations (XLSX)

Aperçu texte

Sur le même sujet

Partager le fichier

Lien court

Code HTML

Code BB

Lien permanent
