Bourse/mise en place donné/PublicisGroupe.txt

2-1-2020:36.29744338989258
3-1-2020:36.38666915893555
6-1-2020:36.67218780517578
7-1-2020:37.70722198486328
8-1-2020:37.6447639465332
9-1-2020:37.493080139160156
10-1-2020:37.40385055541992
13-1-2020:38.43888473510742
14-1-2020:38.72441101074219
15-1-2020:38.403194427490234
16-1-2020:38.31396484375
17-1-2020:37.278934478759766
20-1-2020:37.68045425415039
21-1-2020:37.54661560058594
22-1-2020:37.04694366455078
23-1-2020:37.011253356933594
24-1-2020:36.85064697265625
27-1-2020:36.24390411376953
28-1-2020:36.54727554321289
29-1-2020:36.41343688964844
30-1-2020:35.92268753051758
31-1-2020:35.717464447021484
3-2-2020:35.68177795410156
4-2-2020:35.7620849609375
5-2-2020:35.815616607666016
6-2-2020:35.887001037597656
7-2-2020:36.18144226074219
10-2-2020:36.21713638305664
11-2-2020:36.020835876464844
12-2-2020:36.645423889160156
13-2-2020:36.37774658203125
14-2-2020:36.5115852355957
17-2-2020:36.645423889160156
18-2-2020:36.67218780517578
19-2-2020:36.84172439575195
20-2-2020:37.252166748046875
21-2-2020:36.690040588378906
24-2-2020:35.101802825927734
25-2-2020:34.2452278137207
26-2-2020:33.72771072387695
27-2-2020:31.4256649017334
28-2-2020:31.211517333984375
2-3-2020:30.301401138305664
3-3-2020:30.694002151489258
4-3-2020:31.024141311645508
5-3-2020:29.462671279907227
6-3-2020:29.310985565185547
9-3-2020:27.481836318969727
10-3-2020:26.58064842224121
11-3-2020:26.384349822998047
12-3-2020:22.42268180847168
13-3-2020:22.467294692993164
16-3-2020:20.441848754882812
17-3-2020:19.48712158203125
18-3-2020:19.84402847290039
19-3-2020:19.835105895996094
20-3-2020:20.120630264282227
23-3-2020:19.924333572387695
24-3-2020:22.42268180847168
25-3-2020:23.13649559020996
26-3-2020:21.73563575744629
27-3-2020:20.397235870361328
30-3-2020:20.816598892211914
31-3-2020:23.306028366088867
1-4-2020:22.47621726989746
2-4-2020:23.252490997314453
3-4-2020:24.233985900878906
6-4-2020:26.295122146606445
7-4-2020:26.125593185424805
8-4-2020:26.089900970458984
9-4-2020:26.839405059814453
14-4-2020:26.64310646057129
15-4-2020:24.091222763061523
16-4-2020:22.60113525390625
17-4-2020:23.529094696044922
20-4-2020:23.181108474731445
21-4-2020:21.798093795776367
22-4-2020:21.99439239501953
23-4-2020:23.288183212280273
24-4-2020:24.001995086669922
27-4-2020:24.225061416625977
28-4-2020:24.40351676940918
29-4-2020:25.59023094177246
30-4-2020:24.20721435546875
4-5-2020:22.90450668334961
5-5-2020:23.038345336914062
6-5-2020:22.1728458404541
7-5-2020:22.681440353393555
11-5-2020:23.4041748046875
12-5-2020:22.90450668334961
13-5-2020:21.1378173828125
14-5-2020:21.539337158203125
15-5-2020:22.53867530822754
18-5-2020:23.082962036132812
19-5-2020:22.270994186401367
20-5-2020:22.761743545532227
21-5-2020:21.664255142211914
22-5-2020:21.958703994750977
25-5-2020:22.413759231567383
26-5-2020:22.9312744140625
27-5-2020:24.573047637939453
28-5-2020:23.91276741027832
29-5-2020:22.770666122436523
2-6-2020:25.420700073242188
2-6-2020:25.420700073242188
3-6-2020:26.384349822998047
4-6-2020:27.223081588745117
5-6-2020:28.50794792175293
8-6-2020:29.016538619995117
9-6-2020:28.159961700439453
10-6-2020:27.339073181152344
11-6-2020:25.759761810302734
12-6-2020:26.411117553710938
15-6-2020:26.152359008789062
16-6-2020:26.82155990600586
17-6-2020:27.508102416992188
18-6-2020:27.424604415893555
19-6-2020:27.136999130249023
22-6-2020:26.487565994262695
23-6-2020:27.09061050415039
24-6-2020:25.995853424072266
25-6-2020:25.689693450927734
26-6-2020:25.63402557373047
29-6-2020:26.12574005126953
30-6-2020:26.728782653808594
1-7-2020:26.162851333618164
2-7-2020:26.524677276611328
3-7-2020:26.478290557861328
6-7-2020:26.82155990600586
7-7-2020:26.76589584350586
8-7-2020:25.838134765625
9-7-2020:24.956762313842773
10-7-2020:24.873262405395508
13-7-2020:24.724821090698242
14-7-2020:24.873262405395508
15-7-2020:25.522695541381836
16-7-2020:26.0886287689209
17-7-2020:25.522695541381836
20-7-2020:25.040258407592773
21-7-2020:25.235092163085938
22-7-2020:24.780485153198242
23-7-2020:26.76589584350586
24-7-2020:27.508102416992188
27-7-2020:27.025667190551758
28-7-2020:26.895780563354492
29-7-2020:26.78445053100586
30-7-2020:26.14429473876953
31-7-2020:25.281478881835938
3-8-2020:26.28346061706543
4-8-2020:26.988557815551758
5-8-2020:27.28544044494629
6-8-2020:27.09988784790039
7-8-2020:26.858671188354492
10-8-2020:27.684377670288086
11-8-2020:28.816246032714844
12-8-2020:28.24103355407715
13-8-2020:27.74004364013672
14-8-2020:27.396774291992188
17-8-2020:27.01639175415039
18-8-2020:26.580341339111328
19-8-2020:26.63600730895996
20-8-2020:26.728782653808594
21-8-2020:26.728782653808594
24-8-2020:27.470993041992188
25-8-2020:27.164833068847656
26-8-2020:27.57304573059082
27-8-2020:28.24103355407715
28-8-2020:27.907041549682617
31-8-2020:27.24833106994629
1-9-2020:26.496845245361328
2-9-2020:26.515398025512695
3-9-2020:27.82354164123535
4-9-2020:27.944150924682617
7-9-2020:28.194942474365234
8-9-2020:27.876628875732422
9-9-2020:28.329986572265625
10-9-2020:27.78981590270996
11-9-2020:27.722293853759766
14-9-2020:27.944149017333984
15-9-2020:28.301048278808594
16-9-2020:28.76405143737793
17-9-2020:28.137067794799805
18-9-2020:26.931331634521484
21-9-2020:25.310821533203125
22-9-2020:25.590553283691406
23-9-2020:25.252946853637695
24-9-2020:25.513385772705078
25-9-2020:25.49409294128418
28-9-2020:26.603370666503906
29-9-2020:26.265764236450195
30-9-2020:26.603370666503906
1-10-2020:26.545495986938477
2-10-2020:26.506912231445312
5-10-2020:27.047082901000977
6-10-2020:27.384687423706055
7-10-2020:28.11777687072754
8-10-2020:28.667591094970703
9-10-2020:29.26563835144043
12-10-2020:29.17882537841797
13-10-2020:29.526077270507812
14-10-2020:29.6900577545166
15-10-2020:28.93767738342285
16-10-2020:30.02766227722168
19-10-2020:30.288101196289062
20-10-2020:30.046955108642578
21-10-2020:30.2012882232666
22-10-2020:30.818626403808594
23-10-2020:31.021190643310547
26-10-2020:30.63535499572754
27-10-2020:29.80580711364746
28-10-2020:28.45538330078125
29-10-2020:28.1852970123291
30-10-2020:28.74475860595703
2-11-2020:29.15953254699707
3-11-2020:29.873327255249023
4-11-2020:30.288101196289062
5-11-2020:31.011545181274414
6-11-2020:30.297748565673828
9-11-2020:34.271854400634766
10-11-2020:35.33290481567383
11-11-2020:35.246089935302734
12-11-2020:34.985652923583984
13-11-2020:35.62228012084961
16-11-2020:36.51934814453125
17-11-2020:36.760498046875
18-11-2020:37.146331787109375
19-11-2020:36.75084686279297
20-11-2020:36.509700775146484
23-11-2020:36.69297409057617
24-11-2020:37.96623229980469
25-11-2020:37.32960510253906
26-11-2020:37.20420837402344
27-11-2020:37.09810256958008
30-11-2020:36.74120330810547
1-12-2020:37.95658493041992
2-12-2020:37.927650451660156
3-12-2020:37.628623962402344
4-12-2020:38.20738220214844
7-12-2020:38.024105072021484
8-12-2020:37.83119201660156
9-12-2020:38.7379035949707
10-12-2020:38.64144515991211
11-12-2020:38.97904968261719
14-12-2020:39.47098922729492
15-12-2020:40.454872131347656
16-12-2020:39.885765075683594
17-12-2020:40.36805725097656
18-12-2020:40.040096282958984
21-12-2020:39.191261291503906
22-12-2020:39.48063659667969
23-12-2020:39.90505599975586
24-12-2020:39.90505599975586
28-12-2020:40.136558532714844
29-12-2020:40.136558532714844
30-12-2020:39.76036834716797
31-12-2020:39.316654205322266
4-1-2021:39.924346923828125
5-1-2021:39.67355728149414
6-1-2021:40.811771392822266
7-1-2021:41.2651252746582
8-1-2021:42.13325881958008
11-1-2021:41.47733688354492
12-1-2021:41.74742126464844
13-1-2021:41.38087844848633
14-1-2021:42.065738677978516
15-1-2021:42.70236587524414
18-1-2021:43.48368453979492
19-1-2021:41.48698043823242
20-1-2021:41.99821472167969
21-1-2021:41.86317443847656
22-1-2021:41.650962829589844
25-1-2021:40.27159881591797
26-1-2021:40.49345397949219
27-1-2021:40.07868194580078
28-1-2021:40.99504089355469
29-1-2021:41.24583435058594
1-2-2021:42.20077896118164
2-2-2021:42.20077896118164
3-2-2021:43.184661865234375
4-2-2021:44.07208251953125
5-2-2021:44.90162658691406
8-2-2021:45.181358337402344
9-2-2021:44.592960357666016
10-2-2021:45.24888229370117
11-2-2021:45.3260498046875
12-2-2021:45.335693359375
15-2-2021:45.8855094909668
16-2-2021:45.77940368652344
17-2-2021:45.827632904052734
18-2-2021:45.63471984863281
19-2-2021:46.02054977416992
22-2-2021:46.78257751464844
23-2-2021:47.27451705932617
24-2-2021:47.29380798339844
25-2-2021:47.01408004760742
26-2-2021:46.821163177490234
1-3-2021:47.438499450683594
2-3-2021:47.25522994995117
3-3-2021:47.506019592285156
4-3-2021:47.24557876586914
5-3-2021:46.40638732910156
8-3-2021:47.64106369018555
9-3-2021:48.59600830078125
10-3-2021:48.76963424682617
11-3-2021:49.27122116088867
12-3-2021:49.4062614440918
15-3-2021:48.9046745300293
16-3-2021:48.92396545410156
17-3-2021:50.19722366333008
18-3-2021:49.985015869140625
19-3-2021:48.518836975097656
22-3-2021:48.82750701904297
23-3-2021:48.32592010498047
24-3-2021:48.65388107299805
25-3-2021:50.235809326171875
26-3-2021:50.139347076416016
29-3-2021:50.79526901245117
30-3-2021:51.29685592651367
31-3-2021:50.19722366333008
1-4-2021:50.100765228271484
6-4-2021:50.968894958496094
7-4-2021:50.602352142333984
8-4-2021:50.19722366333008
9-4-2021:49.772804260253906
12-4-2021:49.232635498046875
13-4-2021:50.235809326171875
14-4-2021:50.756683349609375
15-4-2021:52.45436477661133
16-4-2021:53.36107635498047
19-4-2021:52.20356750488281
20-4-2021:51.721275329589844
21-4-2021:51.41260528564453
22-4-2021:51.83702850341797
23-4-2021:52.85948944091797
26-4-2021:52.4350700378418
27-4-2021:51.95277786254883
28-4-2021:52.82090377807617
29-4-2021:52.31932067871094
30-4-2021:51.95277786254883
3-5-2021:52.3386116027832
4-5-2021:53.18745040893555
5-5-2021:54.11345291137695
6-5-2021:54.132747650146484
7-5-2021:53.86266326904297
10-5-2021:54.28708267211914
11-5-2021:53.16815948486328
12-5-2021:52.994529724121094
13-5-2021:52.763031005859375
14-5-2021:53.496116638183594
17-5-2021:53.09099197387695
18-5-2021:53.61186981201172
19-5-2021:51.894901275634766
20-5-2021:52.70515441894531
21-5-2021:53.013824462890625
24-5-2021:53.18745040893555
25-5-2021:53.013824462890625
26-5-2021:52.91736602783203
27-5-2021:53.283912658691406
28-5-2021:53.53470230102539
31-5-2021:53.53470230102539
1-6-2021:54.78866958618164
2-6-2021:54.71150207519531
3-6-2021:54.07487487792969
4-6-2021:53.766204833984375
7-6-2021:54.57646179199219
8-6-2021:54.57646179199219
9-6-2021:53.97841262817383
10-6-2021:53.57328796386719
11-6-2021:53.92053985595703
14-6-2021:54.47999954223633
15-6-2021:54.68000030517578
16-6-2021:54.70000076293945
17-6-2021:54.91999816894531
18-6-2021:53.880001068115234
21-6-2021:54.70000076293945
22-6-2021:54.279998779296875
23-6-2021:54.119998931884766
24-6-2021:54.36000061035156
25-6-2021:55.08000183105469
28-6-2021:53.86000061035156
29-6-2021:54.13999938964844
30-6-2021:53.939998626708984
1-7-2021:55.52000045776367
2-7-2021:55.52000045776367
5-7-2021:55.380001068115234
6-7-2021:54.52000045776367
7-7-2021:54.5
8-7-2021:52.47999954223633
9-7-2021:53.15999984741211
12-7-2021:53.13999938964844
13-7-2021:53.939998626708984
14-7-2021:54.29999923706055
15-7-2021:53.20000076293945
16-7-2021:52.79999923706055
19-7-2021:50.619998931884766
20-7-2021:51.5
21-7-2021:54.040000915527344
22-7-2021:54.18000030517578
23-7-2021:54.79999923706055
26-7-2021:55.47999954223633
27-7-2021:53.65999984741211
28-7-2021:53.619998931884766
29-7-2021:53.7400016784668
30-7-2021:53.220001220703125
2-8-2021:53.36000061035156
3-8-2021:53.439998626708984
4-8-2021:54.060001373291016
5-8-2021:54.619998931884766
6-8-2021:54.439998626708984
9-8-2021:54.099998474121094
10-8-2021:54.70000076293945
11-8-2021:54.68000030517578
12-8-2021:54.720001220703125
13-8-2021:54.97999954223633
16-8-2021:55.0
17-8-2021:54.7599983215332
18-8-2021:54.47999954223633
19-8-2021:52.79999923706055
20-8-2021:53.119998931884766
23-8-2021:53.70000076293945
24-8-2021:54.20000076293945
25-8-2021:55.400001525878906
26-8-2021:55.459999084472656
27-8-2021:55.7599983215332
30-8-2021:55.7599983215332
31-8-2021:55.52000045776367
1-9-2021:56.220001220703125
2-9-2021:56.84000015258789
3-9-2021:55.779998779296875
6-9-2021:56.65999984741211
7-9-2021:56.70000076293945
8-9-2021:55.97999954223633
9-9-2021:56.2599983215332
10-9-2021:56.0
13-9-2021:56.29999923706055
14-9-2021:56.2599983215332
15-9-2021:56.439998626708984
16-9-2021:56.900001525878906
17-9-2021:56.099998474121094
20-9-2021:55.68000030517578
21-9-2021:55.86000061035156
22-9-2021:57.47999954223633
23-9-2021:57.7599983215332
24-9-2021:57.2400016784668
27-9-2021:57.70000076293945
28-9-2021:56.81999969482422
29-9-2021:57.7400016784668
30-9-2021:58.2599983215332
1-10-2021:57.97999954223633
4-10-2021:57.2400016784668
5-10-2021:58.52000045776367
6-10-2021:56.900001525878906
7-10-2021:56.900001525878906
8-10-2021:56.86000061035156
11-10-2021:57.099998474121094
12-10-2021:56.70000076293945
13-10-2021:56.91999816894531
14-10-2021:58.47999954223633
15-10-2021:59.279998779296875
18-10-2021:58.7400016784668
19-10-2021:58.84000015258789
20-10-2021:58.31999969482422
21-10-2021:57.91999816894531
22-10-2021:57.47999954223633
25-10-2021:56.540000915527344
26-10-2021:56.279998779296875
27-10-2021:56.900001525878906
28-10-2021:57.02000045776367
29-10-2021:57.939998626708984
2-11-2021:58.52000045776367
3-11-2021:58.400001525878906
4-11-2021:57.47999954223633
5-11-2021:58.08000183105469
8-11-2021:57.619998931884766
9-11-2021:57.540000915527344
10-11-2021:58.599998474121094
11-11-2021:59.220001220703125
12-11-2021:60.0
15-11-2021:59.84000015258789
16-11-2021:59.91999816894531
17-11-2021:60.279998779296875
18-11-2021:60.459999084472656
19-11-2021:59.91999816894531
22-11-2021:61.040000915527344
23-11-2021:60.220001220703125
24-11-2021:59.7599983215332
25-11-2021:60.36000061035156
26-11-2021:57.65999984741211
29-11-2021:57.959999084472656
30-11-2021:57.13999938964844
1-12-2021:57.91999816894531
2-12-2021:57.08000183105469
3-12-2021:56.959999084472656
6-12-2021:57.65999984741211
7-12-2021:58.540000915527344
8-12-2021:58.540000915527344
9-12-2021:58.099998474121094
10-12-2021:57.7599983215332
13-12-2021:57.7599983215332
14-12-2021:56.97999954223633
15-12-2021:56.52000045776367
16-12-2021:57.18000030517578
17-12-2021:56.86000061035156
20-12-2021:56.20000076293945
21-12-2021:57.060001373291016
22-12-2021:57.7400016784668
23-12-2021:58.41999816894531
24-12-2021:59.0
27-12-2021:58.81999969482422
28-12-2021:59.36000061035156
29-12-2021:59.560001373291016
30-12-2021:59.939998626708984
31-12-2021:59.20000076293945
3-1-2022:59.279998779296875
4-1-2022:60.099998474121094
5-1-2022:60.540000915527344
6-1-2022:60.86000061035156
7-1-2022:60.79999923706055
10-1-2022:59.47999954223633
11-1-2022:59.560001373291016
12-1-2022:61.31999969482422
13-1-2022:61.720001220703125
14-1-2022:60.65999984741211
17-1-2022:61.86000061035156
18-1-2022:61.119998931884766
19-1-2022:60.70000076293945
20-1-2022:61.119998931884766
21-1-2022:60.5
24-1-2022:57.040000915527344
25-1-2022:57.279998779296875
26-1-2022:58.7400016784668
27-1-2022:59.119998931884766
28-1-2022:59.720001220703125
31-1-2022:59.70000076293945
1-2-2022:60.29999923706055
2-2-2022:61.29999923706055
3-2-2022:61.619998931884766
4-2-2022:63.939998626708984
7-2-2022:62.400001525878906
8-2-2022:63.619998931884766
9-2-2022:65.18000030517578
10-2-2022:66.76000213623047
11-2-2022:64.5999984741211
14-2-2022:63.29999923706055
15-2-2022:64.31999969482422
16-2-2022:63.599998474121094
17-2-2022:62.65999984741211
18-2-2022:62.58000183105469
21-2-2022:61.720001220703125
22-2-2022:61.099998474121094
23-2-2022:61.68000030517578
24-2-2022:58.52000045776367
25-2-2022:60.02000045776367
28-2-2022:59.63999938964844
1-3-2022:58.15999984741211
2-3-2022:56.459999084472656
3-3-2022:52.68000030517578
4-3-2022:50.5
7-3-2022:49.41999816894531
8-3-2022:50.0
9-3-2022:54.0
10-3-2022:53.84000015258789
11-3-2022:55.34000015258789
14-3-2022:54.79999923706055
15-3-2022:55.47999954223633
16-3-2022:58.099998474121094
17-3-2022:57.79999923706055
18-3-2022:57.81999969482422
21-3-2022:58.15999984741211
22-3-2022:58.36000061035156
23-3-2022:56.099998474121094
24-3-2022:55.220001220703125
25-3-2022:56.52000045776367
28-3-2022:56.63999938964844
29-3-2022:57.70000076293945
30-3-2022:57.2400016784668
31-3-2022:55.2599983215332
1-4-2022:55.08000183105469
4-4-2022:55.31999969482422
5-4-2022:55.20000076293945
6-4-2022:54.619998931884766
7-4-2022:54.31999969482422
8-4-2022:55.119998931884766
11-4-2022:54.63999938964844
12-4-2022:54.2400016784668
13-4-2022:54.63999938964844
14-4-2022:55.619998931884766
19-4-2022:55.880001068115234
20-4-2022:58.0
21-4-2022:58.65999984741211
22-4-2022:58.0
25-4-2022:56.959999084472656
26-4-2022:57.459999084472656
27-4-2022:57.02000045776367
28-4-2022:57.34000015258789
29-4-2022:57.58000183105469
2-5-2022:56.5
3-5-2022:57.58000183105469
4-5-2022:57.720001220703125
5-5-2022:57.119998931884766
6-5-2022:54.560001373291016
9-5-2022:52.599998474121094
10-5-2022:52.939998626708984
11-5-2022:53.7599983215332
12-5-2022:53.279998779296875
13-5-2022:54.939998626708984
16-5-2022:55.2599983215332
17-5-2022:55.97999954223633
18-5-2022:54.939998626708984
19-5-2022:54.41999816894531
20-5-2022:54.599998474121094
23-5-2022:54.439998626708984
24-5-2022:50.400001525878906
25-5-2022:50.599998474121094
26-5-2022:51.560001373291016
27-5-2022:51.7599983215332
30-5-2022:52.119998931884766
31-5-2022:50.880001068115234
1-6-2022:51.2599983215332
2-6-2022:51.29999923706055
3-6-2022:51.060001373291016
6-6-2022:51.900001525878906
7-6-2022:51.0
8-6-2022:49.88999938964844
9-6-2022:49.209999084472656
10-6-2022:47.209999084472656
13-6-2022:46.29999923706055
14-6-2022:46.09000015258789
15-6-2022:46.65999984741211
16-6-2022:45.13999938964844
17-6-2022:45.619998931884766
20-6-2022:47.0
21-6-2022:47.529998779296875
22-6-2022:46.939998626708984
23-6-2022:45.0
24-6-2022:46.61000061035156
27-6-2022:46.810001373291016
28-6-2022:47.060001373291016
29-6-2022:46.2599983215332
30-6-2022:46.65999984741211
1-7-2022:46.58000183105469
4-7-2022:43.72999954223633
5-7-2022:41.52000045776367
6-7-2022:42.900001525878906