Bolsaone.net
Cotizaciones Bolsa
Cotizaciones Fin de Dia. Datos de Bolsa
Ibex 35, Dax, EuroStoxx. Dax, EuroStoxx, Ibex 35.
Publicidad
索引 Ibex 35 ロンドン Dax Xetra パリ ミラノ ブラジル ダウ・ジョー&# Canada メキシコ アルゼンチン Oslo Holland Hong Kong
価値 の上 低い 容積 技術的な分析
在庫 日付 終わり 変更 % 前 開いた 高い 低い 容積
ACCOR 26/01/2010 36.45 -0.07 -0.18 36.52 36.14 36.46 35.86 568.547
AIR LIQUIDE 12/03/2010 88.53 -0.36 -0.40 88.89 89.24 89.32 88.21 689.271
AIR LIQUIDE 26/01/2010 78.21 0.97 1.28 77.24 76.75 78.35 76.01 948.530
ALCATEL-LUCENT 12/03/2010 2.56 0.02 0.87 2.54 2.54 2.58 2.53 17.786.032
Alcatel-Lucent 25/01/2010 3.36 -0.04 -1.15 3.40 3.44 3.45 3.33 19.178.922
ALCATEL-LUCENT 26/01/2010 2.44 0.04 1.66 2.40 2.39 2.44 2.36 25.248.166
Alpharma Inc. 17/11/2008 34.71 0.00 0.00 34.71 34.71 34.71 34.71 0
ALSTOM 26/01/2010 49.58 0.15 0.31 49.43 49.14 49.78 48.67 1.895.844
ALSTOM 12/03/2010 49.30 0.20 0.41 49.10 49.32 49.65 49.18 1.204.192
Arcelor Mittal 25/01/2010 42.50 0.91 2.16 41.59 43.04 43.52 42.40 4.651.386
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. 25/01/2010 14.96 0.03 0.20 14.93 14.98 14.98 14.18 18.091
AXA 26/01/2010 15.52 -0.03 -0.16 15.54 15.30 15.54 15.21 10.179.717
AXA 12/03/2010 16.17 0.12 0.72 16.06 16.14 16.37 16.09 6.624.045
Banco Santander-Chile 25/01/2010 69.63 2.63 4.02 67.00 68.06 69.74 67.56 151.826
BNP PARIBAS 26/01/2010 52.70 1.07 2.14 51.63 51.00 52.70 50.55 4.545.744
BNP PARIBAS 12/03/2010 57.00 0.10 0.18 56.90 57.04 57.56 56.56 3.533.482
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 12/03/2010 37.61 0.01 0.01 37.60 37.56 38.15 37.56 1.229.009
CA, Inc. 25/01/2010 22.56 -0.24 -1.04 22.80 22.91 22.91 22.45 5.481.905
CAI International Inc. 25/01/2010 8.04 0.14 1.79 7.90 7.98 8.16 7.90 59.377
CAP GEMINI 12/03/2010 35.76 -0.19 -0.53 35.95 36.00 36.03 35.62 963.530
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 12/03/2010 35.86 -1.12 -2.98 36.98 36.50 36.64 35.80 4.871.214
CREDIT AGRICOLE 26/01/2010 11.87 -0.13 -1.05 11.99 11.81 11.98 11.67 8.533.288
CREDIT AGRICOLE 12/03/2010 12.15 0.10 0.79 12.06 12.13 12.33 12.07 5.653.850
CREDIT AGRICOLE SA 17/12/2007 0.34 0.00 0.00 0.34 0.34 0.34 0.34 0
Credit Suisse Group 25/01/2010 46.29 1.89 4.24 44.40 46.46 46.68 45.70 1.439.313
DANONE 12/03/2010 43.97 -0.21 -0.46 44.17 44.31 44.49 43.89 1.512.834
DANONE 26/01/2010 42.23 0.23 0.56 42.00 41.61 42.40 41.51 2.223.547
DEXIA 12/03/2010 4.39 0.07 1.57 4.33 4.33 4.47 4.32 2.926.913
DEXIA 26/01/2010 4.52 0.05 1.17 4.47 4.40 4.55 4.40 3.135.569
Dollar General Corp. 25/01/2010 23.35 0.01 0.04 23.34 23.64 23.64 23.06 119.498
EADS 26/01/2010 14.01 0.06 0.40 13.96 13.87 14.16 13.79 1.860.926
EDF 12/03/2010 37.83 -0.46 -1.17 38.29 38.38 38.40 37.69 1.396.233
EDF 26/01/2010 40.17 -0.29 -0.72 40.46 40.17 40.32 39.91 1.492.817
EKSPORTFINANS 25/01/2010 10.91 -0.06 -0.55 10.97 10.91 10.91 10.91 426
Enel SpA 19/12/2007 57.70 0.00 0.00 57.70 57.70 57.70 57.70 0
ESSILOR INTL 12/03/2010 46.32 -0.03 -0.05 46.35 46.35 46.72 46.08 444.576
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 25/01/2010 9.69 -0.13 -1.31 9.82 9.82 9.85 9.57 286.622
FRANCE TELECOM 12/03/2010 17.75 0.01 0.03 17.75 17.80 17.89 17.70 5.979.853
FRANCE TELECOM 26/01/2010 16.86 0.04 0.21 16.83 16.79 16.86 16.63 9.742.325
France Telecom 25/01/2010 24.02 0.35 1.47 23.67 24.13 24.18 23.95 414.616
GDF SUEZ 26/01/2010 28.21 0.20 0.72 28.01 27.96 28.27 27.89 3.888.393
GDF SUEZ 12/03/2010 28.19 -0.13 -0.46 28.32 28.16 28.43 28.12 4.373.911
Glencairn Gold Corp. 04/12/2007 0.18 0.00 0.00 0.18 0.18 0.18 0.18 0
Laclede Group Inc. 25/01/2010 32.37 0.24 0.75 32.13 32.41 32.48 32.00 65.076
LAFARGE 12/03/2010 52.58 0.02 0.04 52.56 52.65 53.00 52.29 640.139
LAFARGE 26/01/2010 56.53 -0.28 -0.49 56.81 56.32 56.77 56.02 1.334.833
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 12/03/2010 26.52 0.13 0.49 26.39 26.56 26.69 26.43 1.290.717
LVMH 26/01/2010 79.44 1.64 2.17 77.80 77.05 79.48 76.70 1.399.116
LVMH 12/03/2010 86.41 0.65 0.76 85.76 86.24 86.86 85.76 819.774
MICHELIN 26/01/2010 56.19 0.70 1.29 55.49 55.11 56.31 54.71 1.029.077
MICHELIN 12/03/2010 56.80 -0.13 -0.23 56.93 57.02 57.71 56.74 667.320
PERNOD RICARD 26/01/2010 57.50 -0.25 -0.43 57.75 57.23 57.52 56.78 589.067
PERNOD RICARD 12/03/2010 59.90 -0.34 -0.56 60.24 60.31 60.50 59.81 515.244
PEUGEOT 26/01/2010 24.87 0.52 2.17 24.35 24.21 24.98 23.85 2.436.314
PEUGEOT 12/03/2010 21.86 0.28 1.31 21.58 21.70 22.09 21.58 2.254.346
PPR 26/01/2010 88.25 0.96 1.12 87.29 86.66 88.29 86.13 332.963
PPR 12/03/2010 94.78 1.64 1.79 93.14 93.26 95.52 93.26 936.602
PPR 10/10/2008 0.47 0.00 0.00 0.47 0.47 0.47 0.47 0
RENAULT 12/03/2010 33.90 0.63 1.91 33.27 33.55 34.24 33.40 2.904.165
RENAULT 26/01/2010 34.97 -0.10 -0.27 35.07 34.74 35.20 34.20 3.571.522
SAINT GOBAIN 12/03/2010 35.99 0.04 0.10 35.96 36.07 36.55 35.82 1.682.913
SAINT GOBAIN 26/01/2010 35.03 0.27 0.78 34.77 34.42 35.03 34.00 3.065.140
SANOFI-AVENTIS 26/01/2010 54.42 0.76 1.45 53.66 53.05 54.60 53.03 3.774.633
SANOFI-AVENTIS 12/03/2010 55.40 -0.25 -0.45 55.65 55.80 56.06 55.20 2.763.336
SCHNEIDER ELECTRIC 12/03/2010 85.45 0.60 0.71 84.85 85.30 86.55 85.01 1.097.187
SCHNEIDER ELECTRIC 26/01/2010 76.88 0.28 0.37 76.60 75.80 77.00 75.42 920.697
STE GENERALE-A- 26/01/2010 43.52 0.49 1.15 43.03 42.60 43.75 42.31 4.372.620
STE GENERALE-A- 12/03/2010 44.28 0.28 0.64 44.00 44.05 45.02 43.94 3.938.845
STMICROELECTRONICS 26/01/2010 6.10 0.12 2.08 5.98 5.95 6.11 5.92 5.599.832
SUEZ ENV. CPY 12/03/2010 16.90 -0.01 -0.03 16.91 16.95 17.00 16.82 708.921
SUEZ ENV. CPY 26/01/2010 16.65 0.18 1.08 16.47 16.31 16.65 16.31 934.661
Suncor Energy Inc. 25/01/2010 33.23 -0.08 -0.24 33.31 33.40 33.87 33.06 7.778.492
TECHNIP 12/03/2010 57.33 1.32 2.41 56.01 56.00 57.65 56.00 722.766
TECHNIP 26/01/2010 48.83 0.22 0.46 48.61 48.07 48.83 47.61 613.767
TOTAL 26/01/2010 42.89 0.15 0.34 42.74 42.35 42.97 42.16 6.908.671
TOTAL 12/03/2010 42.70 -0.23 -0.52 42.93 42.87 43.17 42.59 6.456.975
UNIBAIL-RODAMCO 12/03/2010 150.60 -1.00 -0.65 151.60 151.90 152.40 150.25 543.424
UNIBAIL-RODAMCO 26/01/2010 154.55 0.65 0.43 153.90 152.70 154.65 152.35 367.999
Unilever plc 25/01/2010 31.05 0.13 0.42 30.92 31.08 31.21 30.99 798.916
United-Guardian Inc. 22/01/2010 11.59 0.00 0.00 11.59 11.56 11.59 11.59 0
VALLOUREC 26/01/2010 125.45 1.35 1.11 124.10 123.00 125.45 122.05 438.970
VALLOUREC 12/03/2010 145.70 1.20 0.83 144.50 145.05 147.00 144.70 351.459
VEOLIA ENVIRONN. 26/01/2010 24.54 -0.06 -0.24 24.60 24.45 24.65 24.31 1.871.142
VEOLIA ENVIRONN. 12/03/2010 24.30 0.40 1.67 23.91 24.03 24.35 23.99 3.932.951
VINCI 26/01/2010 39.36 0.12 0.30 39.24 39.00 39.42 38.58 1.836.761
VINCI 12/03/2010 42.55 0.32 0.75 42.24 42.35 42.90 42.27 2.584.791
VIVENDI 26/01/2010 19.54 0.02 0.10 19.52 19.40 19.54 19.26 4.030.695
VIVENDI 12/03/2010 19.45 -0.06 -0.31 19.51 19.59 19.60 19.41 3.083.049
Vivo Participacoes S.A. 25/01/2010 29.56 0.74 2.60 28.82 29.20 29.98 29.05 1.028.872
Western Asset Emerging Markets Income Fund II Inc. 21/01/2010 10.30 0.00 0.00 10.30 10.30 10.30 10.30 200
español english français deutsch italiano português 日本# 汉语
在庫、 引用、 図表及び他のデータは情報だけに提供される。