La bourse Ouvre dans 11h4min
AVOINE - Données historiques
ISIN : ABC000000157 - Ticker : ABCAVO
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 03/06/2026 |
345,50 |
335,00 |
345,70 |
345,60 |
- |
0 |
3,13% |
| 02/06/2026 |
335,00 |
335,00 |
358,70 |
354,00 |
- |
0 |
-5,53% |
| 01/06/2026 |
354,60 |
350,25 |
363,80 |
362,60 |
- |
0 |
-1,77% |
| 29/05/2026 |
361,00 |
358,70 |
377,10 |
376,20 |
- |
0 |
-2,89% |
| 28/05/2026 |
371,75 |
370,50 |
385,00 |
379,80 |
- |
0 |
1,57% |
| 22/05/2026 |
366,00 |
353,25 |
366,00 |
357,75 |
- |
0 |
0,76% |
| 20/05/2026 |
363,25 |
362,00 |
388,30 |
384,50 |
- |
0 |
-4,53% |
| 19/05/2026 |
380,50 |
371,80 |
387,40 |
371,80 |
- |
0 |
1,93% |
| 18/05/2026 |
373,30 |
363,60 |
373,90 |
367,70 |
- |
0 |
2,41% |
| 14/05/2026 |
364,50 |
359,30 |
370,80 |
369,30 |
- |
0 |
-1,19% |
| 13/05/2026 |
368,90 |
362,80 |
370,80 |
362,80 |
- |
0 |
3,83% |
| 11/05/2026 |
355,30 |
349,30 |
359,90 |
349,50 |
- |
0 |
1,37% |
| 08/05/2026 |
350,50 |
340,40 |
353,90 |
346,00 |
- |
0 |
1,15% |
| 07/05/2026 |
346,50 |
346,50 |
352,50 |
350,30 |
- |
0 |
5,24% |
| 06/05/2026 |
329,25 |
329,25 |
329,25 |
329,25 |
- |
0 |
-8,54% |
| 04/05/2026 |
360,00 |
352,50 |
360,70 |
352,80 |
- |
0 |
7,78% |
| 01/05/2026 |
334,00 |
334,00 |
352,70 |
348,40 |
- |
0 |
-4,43% |
| 30/04/2026 |
349,50 |
344,10 |
353,00 |
348,30 |
- |
0 |
0,32% |
| 29/04/2026 |
348,40 |
331,75 |
350,40 |
348,30 |
- |
0 |
0,09% |
| 28/04/2026 |
348,10 |
345,20 |
348,30 |
346,60 |
- |
0 |
-0,11% |
| 27/04/2026 |
348,50 |
336,30 |
348,90 |
337,60 |
- |
0 |
3,38% |
| 24/04/2026 |
337,10 |
320,00 |
338,20 |
335,80 |
- |
0 |
6,42% |
| 22/04/2026 |
316,75 |
316,75 |
340,40 |
338,30 |
- |
0 |
-6,06% |
| 21/04/2026 |
337,20 |
322,25 |
338,00 |
336,60 |
- |
0 |
0,63% |
| 20/04/2026 |
335,10 |
326,00 |
343,40 |
337,80 |
- |
0 |
-3,37% |
| 16/04/2026 |
346,80 |
345,90 |
350,50 |
349,50 |
- |
0 |
0,30% |
| 15/04/2026 |
345,75 |
337,50 |
347,00 |
344,00 |
- |
0 |
0,10% |
| 14/04/2026 |
345,40 |
339,80 |
345,40 |
343,90 |
- |
0 |
3,96% |
| 10/04/2026 |
332,25 |
331,75 |
342,75 |
342,25 |
- |
0 |
-1,67% |
| 08/04/2026 |
337,90 |
336,90 |
343,10 |
343,00 |
- |
0 |
-2,79% |
| 07/04/2026 |
347,60 |
346,40 |
355,70 |
348,90 |
- |
0 |
-1,33% |
| 06/04/2026 |
352,30 |
346,10 |
355,10 |
349,40 |
- |
0 |
1,97% |
| 02/04/2026 |
345,50 |
341,00 |
351,25 |
347,75 |
- |
0 |
-1,00% |
| 01/04/2026 |
349,00 |
341,90 |
355,80 |
352,70 |
- |
0 |
-1,33% |
| 31/03/2026 |
353,70 |
347,50 |
353,90 |
349,50 |
- |
0 |
3,57% |
| 27/03/2026 |
341,50 |
338,25 |
343,75 |
342,25 |
- |
0 |
0,66% |
| 26/03/2026 |
339,25 |
331,90 |
341,80 |
335,40 |
- |
0 |
1,57% |
| 24/03/2026 |
334,00 |
331,75 |
345,20 |
345,10 |
- |
0 |
-1,45% |
| 23/03/2026 |
338,90 |
336,90 |
356,80 |
352,60 |
- |
0 |
-5,34% |
| 20/03/2026 |
358,00 |
354,90 |
370,10 |
367,60 |
- |
0 |
-2,72% |
| 19/03/2026 |
368,00 |
358,90 |
377,50 |
361,40 |
- |
0 |
1,07% |
| 18/03/2026 |
364,10 |
351,00 |
364,10 |
352,80 |
- |
0 |
2,30% |
| 17/03/2026 |
355,90 |
355,30 |
358,80 |
357,30 |
- |
0 |
-2,28% |
| 16/03/2026 |
364,20 |
364,20 |
375,70 |
374,60 |
- |
0 |
3,73% |
| 11/03/2026 |
351,10 |
349,00 |
356,00 |
356,00 |
- |
0 |
-1,68% |
Plus haut: 388,3 DT
Plus bas: 316,75 DT
Moyenne: 350,19 DT
Variation: -3,25%
ABCAVO
2
