Borsa di Paris

Azione	Data	Chiusura	Oscillazione	%	Precedente	Apertura	Massimo	Minimo	Volumi
ACCOR	26/01/2010	36.45	-0.07	-0.18	36.52	36.14	36.46	35.86	568.547
AIR LIQUIDE	30/08/2010	81.67	-0.76	-0.91	82.43	82.64	82.69	81.46	314.497
AIR LIQUIDE	26/01/2010	78.21	0.97	1.28	77.24	76.75	78.35	76.01	948.530
ALCATEL-LUCENT	30/08/2010	2.06	0.03	1.62	2.03	2.07	2.09	2.04	12.751.850
ALCATEL-LUCENT	26/01/2010	2.44	0.04	1.66	2.40	2.39	2.44	2.36	25.248.166
Alcatel-Lucent	02/09/2010	2.74	0.06	2.24	2.68	2.74	2.75	2.71	5.041.510
Alpharma Inc.	01/09/2010	9.69	0.00	0.00	9.69	9.69	9.69	9.69	500
ALSTOM	26/01/2010	49.58	0.15	0.31	49.43	49.14	49.78	48.67	1.895.844
ALSTOM	30/08/2010	37.50	-0.71	-1.81	38.20	38.33	38.41	37.30	940.427
Arcelor Mittal	02/09/2010	31.17	0.73	2.41	30.44	31.00	31.20	30.71	4.140.641
ARCELORMITTAL REG	26/01/2010	29.60	-0.51	-1.67	30.10	29.66	30.17	29.20	14.201.424
Arlington Asset Investment Corp.	02/09/2010	20.39	-0.41	-1.92	20.80	20.94	20.94	20.31	35.183
AXA	30/08/2010	12.27	-0.22	-1.71	12.49	12.62	12.63	12.16	6.214.234
AXA	26/01/2010	15.52	-0.03	-0.16	15.54	15.30	15.54	15.21	10.179.717
Banco Santander-Chile	02/09/2010	88.52	-1.28	-1.41	89.80	89.80	90.51	87.98	155.139
BNP PARIBAS	26/01/2010	52.70	1.07	2.14	51.63	51.00	52.70	50.55	4.545.744
BNP PARIBAS	30/08/2010	49.12	-0.63	-1.22	49.75	50.40	50.43	48.90	1.945.313
BNP Residential Properties Inc.	15/07/2009	10.00	0.00	0.00	10.00	10.00	10.00	10.00	0
BOUYGUES	26/01/2010	36.76	0.34	0.94	36.42	36.09	36.89	36.00	1.544.565
BOUYGUES	30/08/2010	32.05	-0.40	-1.20	32.45	32.55	32.85	31.98	790.268
CA, Inc.	02/09/2010	18.67	0.10	0.54	18.57	18.56	18.68	18.37	2.753.442
CAI International Inc.	02/09/2010	14.61	0.17	1.19	14.44	14.45	14.70	14.32	32.049
CAP GEMINI	30/08/2010	33.66	0.07	0.21	33.59	33.75	33.90	33.46	371.511
CAP GEMINI	26/01/2010	33.30	0.27	0.83	33.03	32.90	33.36	32.81	988.136
CARREFOUR	26/01/2010	36.12	0.89	2.62	35.23	34.88	36.12	34.80	2.981.075
CARREFOUR	30/08/2010	36.11	0.40	1.12	35.72	35.70	36.22	35.48	1.856.998
CREDIT AGRICOLE	30/08/2010	10.19	-0.06	-0.58	10.25	10.36	10.38	10.17	3.420.751
CREDIT AGRICOLE	26/01/2010	11.87	-0.13	-1.05	11.99	11.81	11.98	11.67	8.533.288
CREDIT AGRICOLE SA	17/12/2007	0.34	0.00	0.00	0.34	0.34	0.34	0.34	0
Credit Suisse Group	02/09/2010	45.32	0.24	0.54	45.08	44.92	45.33	44.81	600.483
DANONE	26/01/2010	42.23	0.23	0.56	42.00	41.61	42.40	41.51	2.223.547
DANONE	30/08/2010	42.35	-0.24	-0.56	42.59	42.64	42.68	42.07	819.287
DEXIA	26/01/2010	4.52	0.05	1.17	4.47	4.40	4.55	4.40	3.135.569
DEXIA	30/08/2010	3.32	-0.04	-1.15	3.36	3.36	3.39	3.29	1.065.889
Dollar General Corp.	02/09/2010	28.70	0.68	2.48	28.02	28.12	28.88	28.02	620.700
EADS	26/01/2010	14.01	0.06	0.40	13.96	13.87	14.16	13.79	1.860.926
EDF	30/08/2010	31.96	-0.09	-0.28	32.05	32.22	32.34	31.82	372.439
EDF	26/01/2010	40.17	-0.29	-0.72	40.46	40.17	40.32	39.91	1.492.817
EKSPORTFINANS	13/05/2010	11.22	0.00	0.00	11.22	11.22	11.22	11.22	0
Enel SpA	19/12/2007	57.70	0.00	0.00	57.70	57.70	57.70	57.70	0
ESSILOR INTL	30/08/2010	48.05	0.08	0.17	47.97	48.13	48.30	47.90	439.906
ESSILOR INTL	26/01/2010	41.86	0.09	0.21	41.78	41.46	41.86	41.21	487.297
Evergreen Income Advantage Fund	02/09/2010	9.77	0.02	0.21	9.75	9.74	9.82	9.65	304.317
FRANCE TELECOM	30/08/2010	15.93	-0.57	-3.46	16.50	15.91	16.05	15.84	23.141.136
FRANCE TELECOM	26/01/2010	16.86	0.04	0.21	16.83	16.79	16.86	16.63	9.742.325
France Telecom	02/09/2010	20.74	0.07	0.34	20.67	20.63	20.75	20.54	880.099
GDF SUEZ	26/01/2010	28.21	0.20	0.72	28.01	27.96	28.27	27.89	3.888.393
GDF SUEZ	30/08/2010	24.84	0.19	0.78	24.65	24.69	25.08	24.65	1.949.950
GDF SUEZ	02/09/2010	19.43	0.18	0.94	19.25	19.43	19.43	19.43	280
Glencairn Gold Corp.	04/12/2007	0.18	0.00	0.00	0.18	0.18	0.18	0.18	0
Laclede Group Inc.	02/09/2010	34.05	-0.34	-0.98	34.39	34.33	34.45	33.79	77.546
LAFARGE	26/01/2010	56.53	-0.28	-0.49	56.81	56.32	56.77	56.02	1.334.833
LAFARGE	30/08/2010	36.36	-0.06	-0.16	36.42	36.65	36.79	36.15	494.511
LAGARDERE SCA N	26/01/2010	27.60	-0.40	-1.41	28.00	27.90	28.08	27.31	868.171
LAGARDERE SCA N	30/08/2010	28.50	-0.43	-1.44	28.92	29.00	29.32	28.22	350.315
LVMH	30/08/2010	91.60	-0.07	-0.08	91.67	92.00	92.25	90.98	333.463
LVMH	26/01/2010	79.44	1.64	2.17	77.80	77.05	79.48	76.70	1.399.116
MICHELIN	26/01/2010	56.19	0.70	1.29	55.49	55.11	56.31	54.71	1.029.077
MICHELIN	30/08/2010	58.82	-1.20	-1.96	60.02	60.17	60.25	58.31	393.301
PERNOD RICARD	30/08/2010	60.65	0.35	0.58	60.30	60.32	60.80	60.03	329.040
PERNOD RICARD	26/01/2010	57.50	-0.25	-0.43	57.75	57.23	57.52	56.78	589.067
PEUGEOT	30/08/2010	20.89	0.05	0.24	20.84	21.00	21.15	20.80	879.022
PEUGEOT	26/01/2010	24.87	0.52	2.17	24.35	24.21	24.98	23.85	2.436.314
PPR	26/01/2010	88.25	0.96	1.12	87.29	86.66	88.29	86.13	332.963
PPR	10/10/2008	0.47	0.00	0.00	0.47	0.47	0.47	0.47	0
PPR	30/08/2010	102.50	-0.75	-0.72	103.25	103.65	103.65	101.70	211.959
RENAULT	26/01/2010	34.97	-0.10	-0.27	35.07	34.74	35.20	34.20	3.571.522
RENAULT	30/08/2010	32.11	-0.44	-1.31	32.54	32.80	32.90	31.88	677.868
SAINT GOBAIN	30/08/2010	28.49	-0.27	-0.91	28.76	28.99	29.00	28.33	1.334.992
SAINT GOBAIN	26/01/2010	35.03	0.27	0.78	34.77	34.42	35.03	34.00	3.065.140
SANOFI-AVENTIS	30/08/2010	45.56	0.30	0.67	45.26	45.40	45.94	44.89	2.491.467
SANOFI-AVENTIS	26/01/2010	54.42	0.76	1.45	53.66	53.05	54.60	53.03	3.774.633
SCHNEIDER ELECTRIC	30/08/2010	83.18	-0.86	-1.01	84.04	84.49	84.92	82.75	354.862
SCHNEIDER ELECTRIC	26/01/2010	76.88	0.28	0.37	76.60	75.80	77.00	75.42	920.697
STE GENERALE-A-	30/08/2010	40.19	-0.27	-0.64	40.45	40.86	40.95	40.01	1.116.744
STE GENERALE-A-	26/01/2010	43.52	0.49	1.15	43.03	42.60	43.75	42.31	4.372.620
STMICROELECTRONICS	02/09/2010	5.52	0.00	0.07	5.52	5.53	5.59	5.51	4.018.870
SUEZ ENV. CPY	26/01/2010	16.65	0.18	1.08	16.47	16.31	16.65	16.31	934.661
SUEZ ENV. CPY	30/08/2010	12.65	0.00	0.00	12.65	12.67	12.76	12.60	465.225
Suncor Energy Inc.	02/09/2010	32.07	0.05	0.16	32.02	31.89	32.22	31.83	3.781.124
TECHNIP	30/08/2010	51.58	-0.39	-0.74	51.97	52.06	52.63	51.40	283.593
TECHNIP	26/01/2010	48.83	0.22	0.46	48.61	48.07	48.83	47.61	613.767
TOTAL	30/08/2010	36.75	-0.32	-0.84	37.07	37.21	37.34	36.66	5.112.662
TOTAL	26/01/2010	42.89	0.15	0.34	42.74	42.35	42.97	42.16	6.908.671
UNIBAIL-RODAMCO	26/01/2010	154.55	0.65	0.43	153.90	152.70	154.65	152.35	367.999
UNIBAIL-RODAMCO	30/08/2010	146.75	-1.95	-1.29	148.70	149.70	149.75	146.15	175.593
Unilever plc	02/09/2010	27.10	-0.04	-0.15	27.14	26.99	27.12	26.94	935.288
United-Guardian Inc.	02/09/2010	12.59	-0.26	-2.01	12.85	12.69	12.69	12.59	400
VALLOUREC	30/08/2010	65.96	-0.58	-0.86	66.54	67.20	67.50	65.40	453.596
VALLOUREC	26/01/2010	125.45	1.35	1.11	124.10	123.00	125.45	122.05	438.970
VEOLIA ENVIRONN.	30/08/2010	18.45	-0.04	-0.22	18.49	18.56	18.67	18.35	958.123
VEOLIA ENVIRONN.	26/01/2010	24.54	-0.06	-0.24	24.60	24.45	24.65	24.31	1.871.142
VINCI	30/08/2010	34.82	-0.36	-1.00	35.17	35.21	35.57	34.56	1.325.727
VINCI	26/01/2010	39.36	0.12	0.30	39.24	39.00	39.42	38.58	1.836.761
VIVENDI	26/01/2010	19.54	0.02	0.10	19.52	19.40	19.54	19.26	4.030.695
VIVENDI	30/08/2010	18.19	0.08	0.44	18.11	18.13	18.40	18.03	4.167.537
Vivo Participacoes S.A.	02/09/2010	24.56	0.39	1.64	24.17	24.20	24.57	24.01	1.140.059
Western Asset Emerging Markets Income Fund II Inc.	22/06/2010	9.90	0.00	0.00	9.90	9.90	9.90	9.90	0