Bollore Investissement (OP: BOIVF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	5.480	5.480	5.320	5.360	23,112	-0.06(-1.11%)
Jun 29, 2015	5.530	5.533	5.400	5.420	50,250	-0.29(-5.08%)
Jun 26, 2015	5.720	5.773	5.700	5.710	32,240	+0.06(+1.06%)
Jun 25, 2015	5.700	5.710	5.600	5.650	30,399	-0.01(-0.12%)
Jun 24, 2015	5.680	5.690	5.645	5.657	64,536	-0.06(-1.11%)
Jun 23, 2015	5.650	5.748	5.650	5.720	31,218	+0.12(+2.14%)
Jun 22, 2015	5.610	5.620	5.540	5.600	12,706	+0.25(+4.67%)
Jun 19, 2015	5.510	5.510	5.310	5.350	120,669	-0.14(-2.55%)
Jun 18, 2015	5.490	5.510	5.430	5.490	7,695	+0.09(+1.67%)
Jun 17, 2015	5.530	5.530	5.380	5.400	26,890	-0.06(-1.14%)
Jun 16, 2015	5.490	5.500	5.450	5.462	22,630	-0.02(-0.33%)
Jun 15, 2015	5.440	5.484	5.390	5.480	20,020	-0.05(-0.90%)
Jun 12, 2015	5.530	5.530	5.470	5.530	14,240	-0.07(-1.25%)
Jun 11, 2015	5.660	5.660	5.580	5.600	15,789	-0.03(-0.53%)
Jun 10, 2015	5.670	5.680	5.544	5.630	96,389	+0.07(+1.22%)
Jun 09, 2015	5.590	5.590	5.500	5.562	242,892	-0.08(-1.38%)
Jun 08, 2015	5.620	5.650	5.570	5.640	137,990	+0.04(+0.71%)
Jun 05, 2015	5.600	5.620	5.560	5.600	35,189	-0.15(-2.68%)
Jun 04, 2015	5.750	5.800	5.730	5.754	21,796	-0.05(-0.79%)
Jun 03, 2015	5.840	5.840	5.780	5.800	16,958	+0.05(+0.87%)
Jun 02, 2015	5.760	5.800	5.700	5.750	32,621	-0.01(-0.17%)
Jun 01, 2015	5.740	5.760	5.690	5.760	13,713	+0.00(+0.00%)
May 29, 2015	5.770	5.770	5.660	5.760	41,624	-0.06(-1.03%)
May 28, 2015	5.800	5.820	5.720	5.820	34,776	+0.04(+0.69%)
May 27, 2015	5.740	5.790	5.720	5.780	21,231	+0.05(+0.87%)
May 26, 2015	5.880	5.890	5.720	5.730	24,255	-0.11(-1.88%)
May 22, 2015		5.840	5.840	5.840	0	-0.01(-0.17%)
May 21, 2015	5.890	5.890	5.825	5.850	6,515	+0.00(+0.00%)
May 20, 2015	5.830	5.940	5.805	5.850	48,362	+0.05(+0.86%)
May 19, 2015	5.820	5.820	5.770	5.800	11,299	+0.00(+0.00%)
May 18, 2015	5.830	5.840	5.750	5.800	29,410	-0.11(-1.86%)
May 15, 2015	5.800	5.910	5.700	5.910	209,067	+0.13(+2.25%)
May 14, 2015	5.750	5.790	5.730	5.780	19,716	+0.06(+1.05%)
May 13, 2015	5.700	5.753	5.640	5.720	22,139	+0.08(+1.42%)
May 12, 2015	5.680	5.680	5.590	5.640	39,023	-0.01(-0.18%)
May 11, 2015	5.680	5.690	5.600	5.650	117,805	-0.08(-1.40%)
May 08, 2015	5.760	5.760	5.670	5.730	43,300	+0.03(+0.53%)
May 07, 2015	5.570	5.750	5.490	5.700	35,520	+0.18(+3.26%)
May 06, 2015	5.530	5.610	5.490	5.520	69,700	+0.00(+0.00%)
May 05, 2015	5.580	5.635	5.500	5.520	132,441	-0.16(-2.82%)
May 04, 2015	5.751	5.760	5.660	5.680	121,943	-0.05(-0.87%)
May 01, 2015	5.700	5.730	5.670	5.730	117,033	-0.02(-0.35%)
Apr 30, 2015	5.700	5.760	5.600	5.750	13,628	+0.09(+1.59%)
Apr 29, 2015	5.750	5.770	5.650	5.660	58,811	-0.02(-0.35%)
Apr 28, 2015	5.650	5.700	5.640	5.680	31,987	+0.05(+0.89%)
Apr 27, 2015	5.600	5.680	5.568	5.630	50,442	+0.18(+3.30%)
Apr 24, 2015	5.500	5.500	5.420	5.450	13,700	+0.18(+3.42%)
Apr 23, 2015	5.370	5.370	5.230	5.270	19,301	-0.18(-3.30%)
Apr 22, 2015	5.460	5.460	5.370	5.450	57,193	-0.09(-1.62%)
Apr 21, 2015	5.430	5.590	5.430	5.540	34,791	+0.21(+3.94%)
Apr 20, 2015	5.300	5.330	5.240	5.330	22,465	+0.07(+1.33%)
Apr 17, 2015	5.320	5.340	5.250	5.260	37,858	-0.21(-3.84%)
Apr 16, 2015	5.470	5.500	5.350	5.470	97,664	+0.14(+2.63%)
Apr 15, 2015	5.330	5.350	5.250	5.330	35,568	-0.01(-0.19%)
Apr 14, 2015	5.300	5.350	5.280	5.340	26,157	+0.02(+0.38%)
Apr 13, 2015	5.390	5.390	5.260	5.320	97,138	-0.09(-1.66%)
Apr 10, 2015	5.400	5.442	5.350	5.410	108,002	+0.07(+1.31%)
Apr 09, 2015	5.394	5.410	5.300	5.340	33,919	-0.01(-0.19%)
Apr 08, 2015	5.390	5.390	5.300	5.350	201,983	-0.04(-0.74%)
Apr 07, 2015	5.530	5.530	5.360	5.390	336,294	-0.16(-2.88%)
Apr 06, 2015	5.480	5.620	5.420	5.550	253,439	+0.21(+3.93%)
Apr 02, 2015		5.340	5.340	5.340	0	+0.00(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.