Bolsa de Paris

Valor	Fecha	Último	Cambio	%	Anterior	Apertura	Máximo	Mínimo	Volumen
ACCOR	16/12/2011	17.84	0.03	0.17	17.81	18.00	18.32	17.83	1.489.851
Accor	24/05/2013	26.99	0.14	0.52	26.85	26.84	27.33	26.81	952.390
Agilent Technologies Inc.	01/01/1970	505,544,800.00	2.60	5.75	505,544,797.40	47.74	47.71	505,544,800.00	3.552.870
AIR LIQUIDE	24/05/2013	96.95	0.81	0.84	96.14	96.90	97.78	96.49	923.040
AIR LIQUIDE	16/12/2011	89.39	-0.93	-1.02	90.32	90.47	90.80	89.39	1.412.013
Alcatel-Lucent	16/12/2011	1.48	-0.03	-1.96	1.51	1.50	1.51	1.46	22.413.046
ALCATEL-LUCENT	12/01/2011	2.44	0.10	4.63	2.33	2.35	2.44	2.34	41.449.212
ALCATEL-LUCENT	08/03/2013	1.15	0.02	1.60	1.13	1.14	1.17	1.14	31.095.956
Alpharma Inc.	18/03/2011	11.69	0.00	0.00	11.69	11.69	11.69	11.69	0
ALSTOM	24/05/2013	28.87	0.40	1.42	28.47	28.61	29.09	28.61	1.581.633
ALSTOM	16/12/2011	22.21	-0.33	-1.41	22.54	22.78	22.82	22.09	2.308.437
Arcelor Mittal	07/10/2011	17.39	-0.38	-2.07	17.77	17.98	18.09	17.27	6.756.759
ARCELORMITTAL REG	16/12/2011	13.15	0.26	2.04	12.89	12.98	13.26	12.91	12.494.571
ARCELORMITTAL REG	24/05/2013	9.94	-0.03	-0.32	9.97	10.02	10.05	9.83	6.898.505
Arlington Asset Investment Corp.	02/12/2011	19.92	0.32	1.64	19.60	19.79	20.06	19.78	66.469
AXA	24/05/2013	14.76	0.05	0.30	14.72	14.89	15.00	14.68	5.989.778
AXA	16/12/2011	9.77	-0.01	-0.14	9.79	9.92	10.00	9.71	16.502.271
Banco Santander-Chile	02/12/2011	65.14	-0.21	-0.32	65.35	66.31	66.46	64.60	278.871
BNP PARIBAS	12/01/2011	50.26	2.33	5.03	47.94	48.55	50.36	48.30	7.342.278
BNP PARIBAS	24/05/2013	44.22	-0.56	-1.23	44.78	45.02	45.23	43.77	4.362.249
BNP Residential Properties Inc.	15/07/2009	10.00	0.00	0.00	10.00	10.00	10.00	10.00	0
BOUYGUES	16/12/2011	23.68	0.08	0.32	23.60	23.72	23.93	23.10	2.194.100
BOUYGUES	24/05/2013	20.20	0.16	0.77	20.04	20.27	20.47	20.13	1.208.814
CA, Inc.	02/12/2011	21.03	-0.17	-0.79	21.20	21.37	21.45	21.02	3.209.684
CAI International Inc.	16/12/2011	14.90	-0.03	-0.20	14.93	15.07	15.49	14.88	97.067
CAP GEMINI	15/12/2011	25.00	0.20	0.81	24.80	25.00	25.25	24.69	897.851
CAP GEMINI	24/05/2013	38.67	0.61	1.61	38.07	38.19	39.39	38.19	1.060.668
CARREFOUR	24/05/2013	23.15	-0.02	-0.09	23.17	23.35	23.62	23.03	2.601.970
CARREFOUR	16/12/2011	16.01	-0.44	-2.57	16.44	16.48	16.50	16.01	5.979.479
CREDIT AGRICOLE	16/12/2011	4.04	0.00	0.07	4.04	4.09	4.10	4.04	12.672.371
CREDIT AGRICOLE	24/05/2013	7.12	-0.14	-1.83	7.26	7.33	7.35	7.12	7.947.510
CREDIT AGRICOLE SA	17/12/2007	0.34	0.00	0.00	0.34	0.34	0.34	0.34	0
Credit Suisse Group	09/12/2011	24.79	0.97	4.15	23.82	24.33	24.94	24.33	2.096.166
DANONE	16/12/2011	45.99	-1.01	-2.10	47.00	46.95	47.04	45.90	3.564.072
DANONE	24/05/2013	58.02	-0.28	-0.48	58.30	58.61	58.90	57.67	1.114.005
DEXIA	26/01/2010	4.52	0.05	1.17	4.47	4.40	4.55	4.40	3.135.569
DEXIA	04/02/2011	3.18	0.00	0.00	3.18	3.21	3.25	3.15	2.825.600
Dollar General Corp.	16/12/2011	41.02	0.11	0.27	40.91	40.88	41.15	40.35	2.474.113
EADS	12/01/2011	20.50	0.43	2.06	20.07	21.10	21.29	20.26	7.033.006
EDF	16/12/2011	18.05	0.16	0.87	17.90	17.98	18.16	17.90	3.980.823
EDF	24/05/2013	17.59	-0.03	-0.14	17.62	17.66	17.70	17.47	1.726.237
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	26/01/2010	41.86	0.09	0.21	41.78	41.46	41.86	41.21	487.297
ESSILOR INTL	12/01/2011	48.84	0.38	0.79	48.46	48.35	49.29	48.31	544.410
ESSILOR INTL	24/05/2013	87.27	-2.16	-2.36	89.43	89.53	89.98	87.07	566.953
European Aeronautic Defence and Space NV	24/05/2013	42.53	0.51	1.20	42.02	42.45	42.59	42.11	1.384.365
Evergreen Income Advantage Fund	16/12/2011	9.88	0.11	1.13	9.77	9.81	9.94	9.80	109.481
FRANCE TELECOM	24/05/2013	8.10	0.00	0.01	8.10	8.17	8.19	8.08	5.588.152
FRANCE TELECOM	16/12/2011	11.82	-0.18	-1.48	12.00	12.02	12.06	11.80	15.110.816
France Telecom	02/12/2011	16.79	-0.22	-1.27	17.01	17.17	17.18	16.76	1.234.752
GDF SUEZ	24/05/2013	16.26	-0.03	-0.18	16.29	16.40	16.43	16.21	2.264.616
GDF SUEZ	16/12/2011	19.73	-0.32	-1.54	20.05	20.12	20.22	19.76	9.187.515
GDF SUEZ	01/10/2010	20.30	0.00	0.00	20.30	20.30	20.30	20.30	0
GDF SUEZ	26/01/2010	28.21	0.20	0.72	28.01	27.96	28.27	27.89	3.888.393
Glencairn Gold Corp.	04/12/2007	0.18	0.00	0.00	0.18	0.18	0.18	0.18	0
Laclede Group Inc.	16/12/2011	39.50	-0.02	-0.05	39.52	39.60	39.68	39.21	242.969
LAFARGE	24/05/2013	53.19	-0.54	-0.99	53.73	53.96	54.16	53.09	442.569
LAFARGE	07/11/2011	28.68	-0.88	-2.95	29.56	29.00	29.64	28.15	1.841.462
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	04/02/2011	33.06	0.00	0.00	33.06	33.24	33.50	33.05	267.300
LVMH	24/05/2013	137.50	0.10	0.07	137.40	137.75	138.85	136.60	432.580
LVMH	16/12/2011	104.10	-1.30	-1.22	105.40	105.45	106.15	104.15	1.788.720
MICHELIN	16/12/2011	42.94	-1.29	-2.82	44.22	44.35	44.44	42.53	1.689.304
MICHELIN	24/05/2013	66.06	0.16	0.24	65.90	66.21	66.63	65.47	915.106
Natixis	08/03/2013	3.25	0.08	2.42	3.18	3.18	3.30	3.18	4.627.974
NATIXIS	12/01/2011	3.77	0.16	4.61	3.61	3.61	3.77	3.61	6.093.577
PERNOD RICARD	12/01/2011	70.72	1.11	1.62	69.61	69.82	71.25	69.63	913.694
PERNOD RICARD	24/05/2013	95.11	1.11	1.19	94.00	94.47	95.39	93.57	515.909
PEUGEOT	12/01/2011	32.18	-0.07	-0.22	32.25	32.40	32.74	32.08	1.577.107
PEUGEOT	08/03/2013	6.60	0.28	4.66	6.32	6.38	6.70	6.37	9.113.377
PPR	10/10/2008	0.47	0.00	0.00	0.47	0.47	0.47	0.47	0
PPR	12/01/2011	119.90	0.50	0.42	119.40	120.15	122.80	118.95	522.311
PPR	24/05/2013	170.60	-1.40	-0.81	172.00	172.45	173.35	170.35	260.126
Publicis Groupe	24/05/2013	55.69	-0.73	-1.28	56.42	56.50	56.56	55.48	419.229
PUBLICIS GROUPE	12/01/2011	37.32	-0.23	-0.61	37.55	37.52	37.79	37.23	700.727
Publicis Groupe SA	26/09/2007	39.65	0.00	0.00	39.65	39.65	39.65	39.65	0
RENAULT	24/05/2013	59.25	-0.41	-0.68	59.66	60.00	60.36	58.37	1.252.881
RENAULT	12/01/2011	48.50	-0.84	-1.66	49.34	49.76	50.00	48.50	2.228.251
Rio Narcea Gold Mines Ltd.	16/12/2011	20.00	-0.40	-1.90	20.40	20.64	20.66	20.00	54.495
SAFRAN	16/12/2011	21.75	0.06	0.28	21.69	21.76	21.96	21.70	1.025.529
SAINT GOBAIN	15/12/2011	27.87	0.13	0.45	27.74	27.85	28.43	27.57	2.393.568
SAINT GOBAIN	24/05/2013	32.41	0.24	0.75	32.17	32.16	32.73	32.07	2.884.116
SANOFI-AVENTIS	26/01/2010	54.42	0.76	1.45	53.66	53.05	54.60	53.03	3.774.633
SANOFI-AVENTIS	24/05/2013	84.51	-0.30	-0.35	84.81	85.00	85.64	84.09	2.341.080
SANOFI-AVENTIS	16/12/2011	53.43	0.23	0.43	53.20	53.49	54.16	53.27	8.224.767
SCHNEIDER ELECTRIC	24/05/2013	60.58	-0.28	-0.46	60.86	60.85	61.79	60.24	1.204.608
SCHNEIDER ELECTRIC	16/12/2011	37.60	-0.16	-0.41	37.75	37.97	38.12	37.32	2.942.074
Sevcon, Inc.	07/10/2011	5.99	-0.10	-1.70	6.09	5.97	5.99	5.97	915
STE GENERALE-A-	24/05/2013	30.64	-0.25	-0.79	30.89	31.23	31.39	30.37	3.896.269
STE GENERALE-A-	15/12/2011	16.31	0.00	0.00	16.31	16.45	16.94	16.17	6.056.185
STMICROELECTRONICS	16/12/2011	4.21	-0.08	-1.84	4.29	4.27	4.32	4.21	3.561.923
STMicroelectronics NV	24/05/2013	7.19	-0.12	-1.58	7.31	7.37	7.37	7.16	2.364.189
SUEZ ENV. CPY	16/12/2011	8.96	0.18	2.07	8.78	8.78	9.17	8.78	10.350.800
SUEZ ENV. CPY	08/03/2013	10.32	0.19	1.91	10.13	10.16	10.32	10.16	974.413
Suncor Energy Inc.	07/11/2011	32.91	0.47	1.47	32.44	32.54	33.27	32.39	6.353.495
TECHNIP	24/05/2013	85.90	-0.48	-0.55	86.38	86.48	87.03	85.77	345.993
TECHNIP	12/01/2011	74.70	0.83	1.13	73.87	73.98	75.36	73.92	492.579
TOTAL	16/12/2011	36.86	-0.73	-1.91	37.59	37.48	37.51	36.96	12.579.019
TOTAL	24/05/2013	39.48	0.12	0.30	39.36	39.59	39.76	39.31	5.129.778
UNIBAIL-RODAMCO	16/12/2011	127.35	-1.75	-1.33	129.10	129.95	129.95	127.35	748.782
UNIBAIL-RODAMCO	24/05/2013	196.00	-1.70	-0.86	197.70	195.85	197.60	193.30	425.658
Unilever plc	07/11/2011	33.56	0.34	1.03	33.22	33.23	33.60	33.23	865.435
United-Guardian Inc.	16/12/2011	14.90	-0.12	-0.80	15.02	14.86	15.02	14.83	3.035
VALLOUREC	16/12/2011	45.73	0.20	0.43	45.54	45.73	46.16	45.03	1.252.812
VALLOUREC	24/05/2013	42.33	-0.01	-0.01	42.34	42.45	42.93	42.18	422.837
VEOLIA ENVIRONN.	04/04/2011	21.94	-0.04	-0.16	21.98	21.94	22.06	21.85	1.274.913
VEOLIA ENVIRONN.	24/05/2013	9.62	-0.23	-2.26	9.85	9.89	9.97	9.62	3.877.951
VINCI	04/04/2011	44.72	-0.25	-0.54	44.96	44.74	45.04	44.64	1.737.847
VINCI	24/05/2013	37.50	0.24	0.64	37.26	37.52	38.06	37.32	1.619.899
VIVENDI	24/05/2013	15.17	0.07	0.46	15.10	15.13	15.40	15.13	5.842.653
VIVENDI	16/12/2011	16.24	-0.20	-1.20	16.44	16.52	16.54	16.10	10.257.701
VIVENDI	26/01/2010	19.54	0.02	0.10	19.52	19.40	19.54	19.26	4.030.695
Vivo Participacoes S.A.	02/12/2011	26.93	0.10	0.37	26.83	27.29	27.34	26.34	1.299.952
Western Asset Emerging Markets Income Fund II Inc.	07/11/2011	23.59	-0.66	-2.64	24.25	24.35	24.35	23.45	41.289