Mathématiques du traitement du signal/Finances : cac-date.txt

Un livre de Wikilivres.
Aller à la navigation Aller à la recherche

voici le contenu du fichier

# Date opening High Low closing 
28/05/04 3689.86 3696.69 3652.03 3652.03 
31/05/04 3645.82 3677.73 3644.62 3669.63 
01/06/04 3668.14 3669.17 3613.42 3624.47 
02/06/04 3641.63 3673.71 3636.31 3646.23 
03/06/04 3642.87 3654.37 3618.23 3654.37 
04/06/04 3665 3704.64 3654.6 3698.87 
07/06/04 3711.99 3729.52 3706.46 3722.23 
08/06/04 3738.11 3738.12 3711.51 3723.46 
09/06/04 3722.3 3735.02 3695.07 3699.29 
10/06/04 3691.92 3716.77 3691.92 3711.38 
11/06/04 3708.56 3708.56 3686.43 3699.38 
14/06/04 3689.4 3695.99 3636.76 3647.1 
15/06/04 3650.92 3694.91 3640.8 3683.43 
16/06/04 3695.04 3720.25 3692.6 3714.5 
17/06/04 3704.99 3736.2 3704.99 3718.08 
18/06/04 3709.2 3744.17 3699.99 3740.9 
21/06/04 3753.3 3756.32 3726.21 3740.28 
22/06/04 3731.69 3732.48 3693.8 3700.32 
23/06/04 3721.7 3737.18 3715.4 3720.14 
24/06/04 3752.55 3768.05 3740.56 3755.75 
25/06/04 3741.6 3756.8 3731.57 3742.38 
28/06/04 3739.15 3778.76 3732.69 3771.58 
29/06/04 3756.18 3763.94 3746.17 3756.48 
30/06/04 3763.06 3770.53 3732.99 3732.99 
01/07/04 3749.31 3773.64 3708.38 3716.2 
02/07/04 3708.25 3717.83 3673.33 3685.06 
05/07/04 3683.7 3702.6 3683.7 3688.18 
06/07/04 3682.81 3689.95 3650.52 3660.68 
07/07/04 3663.17 3680.92 3657.28 3660.4 
08/07/04 3651.08 3670.41 3627.96 3670.41 
09/07/04 3648.49 3676.02 3635.28 3668.48 
12/07/04 3650.86 3680.83 3644.85 3651.63 
13/07/04 3670.33 3670.99 3656.18 3656.18 
14/07/04 3636.77 3651.49 3617.42 3648.75 
15/07/04 3640.04 3645.88 3610.37 3610.55 
16/07/04 3611.61 3637.32 3607.9 3610.4 
19/07/04 3601.05 3615.95 3588.69 3592.63 
20/07/04 3586.84 3610.08 3564.25 3607.39 
21/07/04 3639.45 3657.51 3633.18 3637.47 
22/07/04 3596.73 3599.25 3568.59 3572.84 
23/07/04 3581.36 3587.76 3560.66 3567.29 
26/07/04 3568.33 3582.01 3530.96 3532.61 
27/07/04 3538.21 3567.61 3536.36 3565.1 
28/07/04 3589.97 3602.66 3564.62 3575.92 
29/07/04 3588.06 3646.56 3588.06 3643.79 
30/07/04 3638.1 3662.06 3620.98 3647.1 
02/08/04 3622.85 3628.36 3607.26 3623.79 
03/08/04 3637.28 3655.11 3626.52 3650.8 
04/08/04 3623.09 3631.16 3592.87 3607.58 
05/08/04 3624.82 3652.6 3622.98 3622.98 
06/08/04 3576.32 3595.62 3525.87 3528.64 
09/08/04 3529.34 3532.39 3482.03 3497.3 
10/08/04 3494.61 3533.06 3494.61 3533.06 
11/08/04 3539.53 3542.35 3477.14 3502.95 
12/08/04 3513.38 3535.07 3477.24 3494.23 
13/08/04 3467.02 3495.92 3460.9 3484.84 
16/08/04 3470.33 3521.5 3452.41 3516.68 
17/08/04 3512.74 3553.77 3507.16 3533.13 
18/08/04 3527.86 3545.79 3510.78 3541.48 
19/08/04 3557.31 3572.15 3534.47 3544.42 
20/08/04 3545.4 3545.41 3511.3 3538.02 
23/08/04 3567.09 3595.52 3555.27 3589.69 
24/08/04 3592.55 3612.78 3584.57 3594.38 
25/08/04 3607.12 3612.03 3586.16 3595.26 
26/08/04 3624.26 3633.63 3614.91 3629.84 
27/08/04 3635.16 3649.24 3622.73 3649.24 
30/08/04 3650.78 3656.57 3631.88 3636.71 
31/08/04 3621.14 3630.85 3583.74 3594.28 
01/09/04 3606.08 3627.81 3601.07 3613.23 
02/09/04 3610.69 3640.82 3601.38 3633.38 
03/09/04 3633.85 3674.3 3624.75 3665.94 
06/09/04 3671.27 3681.84 3664.29 3673.03 
07/09/04 3673.58 3688.63 3664.3 3682.14 
08/09/04 3682.26 3686.13 3670.85 3677.55 
09/09/04 3663.69 3664.54 3635.52 3652.02 
10/09/04 3656.77 3683.72 3655.98 3677.61 
13/09/04 3691.11 3725.4 3691.11 3725.4 
14/09/04 3716.6 3716.72 3699.09 3708.03 
15/09/04 3708.49 3720.75 3686.16 3691.85 
16/09/04 3692.59 3703.84 3677.48 3691.68 
17/09/04 3701.28 3736.67 3684.71 3726.22 
20/09/04 3716.7 3719.88 3685.27 3703.69 
21/09/04 3696.56 3734.48 3695.35 3731.14 
22/09/04 3723.46 3740.51 3690.12 3692.11 
23/09/04 3682.04 3685.51 3642.04 3653.1 
24/09/04 3648.77 3676.2 3644.91 3673.51 
27/09/04 3678.42 3678.42 3646.08 3656.93 
28/09/04 3647.02 3682.57 3643.51 3667.47 
29/09/04 3668.17 3695.8 3668.17 3682.67 
30/09/04 3700.73 3709.25 3634.07 3640.61 
01/10/04 3656.3 3730.16 3656.3 3730.16 
04/10/04 3749.05 3779.33 3749.05 3767.06 
05/10/04 3764.88 3782.38 3752.25 3770.24 
06/10/04 3771.3 3778.68 3750.11 3764.59 
07/10/04 3773.24 3787.39 3749.68 3758.7 
08/10/04 3741.46 3771.28 3717.02 3737.87 
11/10/04 3733.83 3735.41 3714.58 3727.64 
12/10/04 3719.71 3719.86 3671.28 3688.73 
13/10/04 3701.45 3717.61 3685.58 3694.32 
14/10/04 3675.23 3685.42 3662.87 3664.95 
15/10/04 3647.59 3670.76 3638.14 3670.76 
18/10/04 3679.77 3683.5 3653.17 3659.81 
19/10/04 3689.19 3723.44 3689.19 3700.56 
20/10/04 3662.95 3673.67 3650.62 3665.68 
21/10/04 3696.02 3696.02 3651.92 3687.53 
22/10/04 3689.05 3712.17 3679.15 3687.17 
25/10/04 3636.27 3636.27 3599.37 3609.06 
26/10/04 3612.39 3623.3 3600.75 3619.48 
27/10/04 3637.06 3680.4 3628.74 3678.39 
28/10/04 3699.9 3724.09 3699.01 3721.82 
29/10/04 3708.51 3738.59 3706.82 3706.82 
01/11/04 3697.94 3741.54 3697.94 3734.07 
02/11/04 3738.93 3766.39 3731.53 3765.84 
03/11/04 3790.2 3798.2 3765.21 3769.93 
04/11/04 3748.71 3768.01 3741.46 3762.45 
05/11/04 3796.19 3811.6 3776.01 3780.99 
08/11/04 3782.35 3787.29 3770.51 3776.99 
09/11/04 3784.16 3785.74 3767.12 3769.94 
10/11/04 3782.03 3798.76 3780.07 3784.91 
11/11/04 3780.12 3839.5 3776.54 3833.79 
12/11/04 3844.41 3850.16 3826.32 3835.11 
15/11/04 3848.09 3856.01 3820.56 3820.97 
16/11/04 3827.26 3832.74 3781.81 3794.27 
17/11/04 3801.5 3844.14 3793.98 3844.14 
18/11/04 3826.68 3839.87 3819.76 3830.39 
19/11/04 3837.92 3844.38 3792.95 3798.78 
22/11/04 3776.52 3783.11 3754.16 3774.25 
23/11/04 3795.18 3807.38 3772.98 3780.09 
24/11/04 3798 3798 3754.14 3760.7 
25/11/04 3771.36 3802.85 3769.43 3797.59 
26/11/04 3783.6 3791.9 3764.31 3782.2 
29/11/04 3787.09 3824.6 3780.61 3780.61 
30/11/04 3796.13 3796.13 3745.75 3753.75 
01/12/04 3751.74 3805.85 3744.36 3796.71 
02/12/04 3808.47 3822.25 3796.08 3811.45 
03/12/04 3812.42 3824.47 3771.61 3783.51 
06/12/04 3765.09 3771.09 3755.68 3767.39 
07/12/04 3770.57 3800.49 3763.08 3787.45 
08/12/04 3763.51 3782.44 3755.15 3775.04 
09/12/04 3760.34 3786 3735.55 3747.46 
10/12/04 3768.23 3779.17 3753.68 3768.42 
13/12/04 3777.07 3813.69 3775 3805.94 
14/12/04 3827.74 3829.8 3803.92 3814.39 
15/12/04 3821.75 3825.73 3802.06 3802.99 
16/12/04 3805.33 3818.11 3804.12 3810.67 
17/12/04 3812.49 3814.77 3742.94 3744.92 
20/12/04 3742.82 3776.03 3742.61 3764.04 
21/12/04 3758.53 3773.44 3755.55 3770.03 
22/12/04 3793.39 3811.3 3789.49 3806.15 
23/12/04 3800.43 3822.01 3799.96 3819.68 
24/12/04 3816.63 3823.53 3808.19 3822.76 
27/12/04 3812.68 3833.63 3812.02 3817.69 
28/12/04 3820.87 3825.31 3808.19 3824.83 
29/12/04 3832.21 3838.18 3818.21 3827.16 
30/12/04 3838.88 3838.88 3826.3 3827.95 
31/12/04 3820.87 3821.16 3801.78 3821.16 
03/01/05 3830.58 3884.73 3824.05 3855.68 
04/01/05 3848.26 3874.47 3845.03 3863.3 
05/01/05 3834.07 3845.28 3828.81 3829.36 
06/01/05 3831.84 3864.36 3831.05 3856.48 
07/01/05 3851.88 3883.92 3848.95 3877.96 
10/01/05 3890.39 3890.39 3860.15 3877.82 
11/01/05 3897.36 3897.36 3841.25 3848.99 
12/01/05 3852.26 3856.7 3804.92 3816.14 
13/01/05 3834.9 3844.57 3821.61 3834.11 
14/01/05 3821.62 3861.96 3820.93 3854.6 
17/01/05 3865.4 3881.44 3861.35 3881.44 
18/01/05 3875.16 3877.54 3847.32 3875.02 
19/01/05 3883.44 3892.19 3864.66 3869.01 
20/01/05 3847.32 3852.63 3834.11 3842.44 
21/01/05 3829.16 3857.82 3829.16 3854.19 
24/01/05 3840.57 3854.44 3819.95 3848.71 
25/01/05 3846.81 3887.18 3844.03 3882.04 
26/01/05 3885.72 3892.35 3877.57 3879.82 
27/01/05 3892.04 3892.94 3861.66 3891.4 
28/01/05 3897.57 3899.42 3868.88 3870.35 
31/01/05 3895.9 3913.92 3893.75 3913.69 
01/02/05 3914.21 3939.18 3908.8 3939.18 
02/02/05 3947.41 3951.72 3935.25 3951.72 
03/02/05 3946.02 3953.58 3921.23 3928.94 
04/02/05 3942.72 3960.27 3928.42 3958.01 
07/02/05 3968.97 3982.67 3968.25 3981.9 
08/02/05 3980.72 3984.68 3968.53 3980.77 
09/02/05 3986.69 3991.09 3955.67 3969.62 
10/02/05 3970.84 3986.81 3956.88 3970.37 
11/02/05 3978.3 4016.75 3978.3 4016.75 
14/02/05 4013.9 4020.7 3999.54 4012.11 
15/02/05 4009.82 4034.01 4003.56 4030.45 
16/02/05 4026.75 4030.45 3995.1 4009.02 
17/02/05 4011.04 4024.65 4004.2 4005.5 
18/02/05 4000.87 4042.27 3999.9 4029.02 
21/02/05 4034.19 4040.38 4008.65 4022.62 
22/02/05 4019.88 4024.68 3980.55 4002.33 
23/02/05 3974.94 3978.66 3951.6 3977.19 
24/02/05 3983.59 3985.79 3969.03 3977.67 
25/02/05 4000.03 4034.57 4000.03 4034.57 
28/02/05 4043.73 4056.69 4027.16 4027.16 
01/03/05 4025.84 4067.09 4023.61 4054.98 
02/03/05 4060.47 4062.72 4032.99 4062.72 
03/03/05 4051.42 4073.68 4050.02 4061.35 
04/03/05 4080.15 4091.58 4059.45 4091.58 
07/03/05 4094.37 4108 4090.04 4108 
08/03/05 4098.38 4103.65 4079.28 4085.38 
09/03/05 4091.68 4104.74 4062.86 4066.69 
10/03/05 4048.4 4057.6 4033.7 4038.21 
11/03/05 4063.45 4067.16 4047.69 4049.18 
14/03/05 4046.42 4055.77 4035.78 4048.55 
15/03/05 4060.47 4083.41 4059.77 4077.74 
16/03/05 4064.18 4074.51 4019.4 4019.4 
17/03/05 4020.59 4036.17 4011.21 4032.07 
18/03/05 4040.09 4060.78 4034.94 4050.77 
21/03/05 4045.97 4059.79 4032.19 4033 
22/03/05 4036.26 4051.8 4010.67 4047.18 
23/03/05 4009.22 4036.7 4009.01 4032.41 
24/03/05 4042.24 4080.9 4036.3 4078.31 
29/03/05 4056.43 4082.19 4043.9 4081.65 
30/03/05 4060.15 4074.01 4053.65 4064.61 
31/03/05 4091.46 4097.07 4064.61 4067.78 
01/04/05 4068 4097.05 4062.23 4080.08 
04/04/05 4067.81 4067.81 4029.95 4052.32 
05/04/05 4074.89 4090.63 4069.55 4087.94 
06/04/05 4094.14 4108.51 4093.06 4106.99 
07/04/05 4111.51 4130.93 4099.91 4124.37 
08/04/05 4134.32 4143.93 4122.61 4124.29 
12/04/05 4112.71 4116.32 4089.17 4096.81 
13/04/05 4122.97 4126.52 4114.27 4116.85 
14/04/05 4100.63 4126.14 4097.87 4111.11 
15/04/05 4083.95 4084.91 4032.28 4032.28 
18/04/05 3975.25 3975.25 3930.63 3949.59 
19/04/05 3971.73 3973.64 3954.42 3962.39 
20/04/05 3979.75 3983.54 3944.31 3950.02 
21/04/05 3933.23 3972.57 3933.23 3951.02 
22/04/05 3977.75 3985.8 3967.79 3980.18 
25/04/05 3973.75 3997.05 3966.1 3993.07 
26/04/05 3997.89 4000.12 3970.73 3993.04 
27/04/05 3960.04 3978.06 3917.28 3927.68 
28/04/05 3940.16 3950.6 3895.42 3911.45 
29/04/05 3882.42 3930.59 3882.42 3911.71 
02/05/05 3928.71 3945.06 3920.88 3938.77 
03/05/05 3953.25 3956.58 3934.72 3955.93 
04/05/05 3968.03 3987.63 3950.54 3987.63 
05/05/05 3995.2 4025.97 3995.2 4019.35 
06/05/05 4020 4041.17 4004.27 4033.46 
09/05/05 4028.51 4033.37 4011.46 4020.19 
10/05/05 4021.25 4035.65 3990.58 4000.25 
11/05/05 3977.99 4009.38 3977.11 3979.53 
12/05/05 4010.7 4022.85 4004.43 4015.65 
13/05/05 3996.98 4017.89 3990.48 4017.89 
16/05/05 3990.46 4015.4 3990.46 4010.98 
17/05/05 4022.51 4022.51 3994.79 4006.19 
18/05/05 4016.15 4073.15 4016.15 4073.15 
19/05/05 4076.64 4091.82 4074.65 4085.98 
20/05/05 4088.03 4112.06 4080.44 4096.18 
23/05/05 4113.33 4123.94 4100.96 4118.37 
24/05/05 4110.09 4112.06 4083.53 4102.06 
25/05/05 4097.41 4114.75 4092.32 4100.27 
26/05/05 4101.14 4140.48 4101.02 4137.28