La bourse Ouvre dans 6h36min
COTON - Données historiques
ISIN : ABC000000088 - Ticker : ABCCT
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 04/09/2026 |
86,33 |
85,68 |
87,69 |
86,50 |
- |
0 |
-0,14% |
| 03/09/2026 |
86,45 |
86,10 |
89,50 |
88,55 |
- |
0 |
-2,79% |
| 02/09/2026 |
88,93 |
87,56 |
91,55 |
91,55 |
- |
0 |
-2,86% |
| 01/09/2026 |
91,55 |
90,91 |
93,14 |
92,99 |
- |
0 |
-1,71% |
| 31/08/2026 |
93,14 |
90,60 |
93,74 |
91,25 |
- |
0 |
1,93% |
| 28/08/2026 |
91,38 |
91,05 |
92,75 |
92,18 |
- |
0 |
-1,11% |
| 27/08/2026 |
92,41 |
88,88 |
92,75 |
89,05 |
- |
0 |
3,67% |
| 26/08/2026 |
89,14 |
87,77 |
89,25 |
88,14 |
- |
0 |
0,91% |
| 25/08/2026 |
88,34 |
87,05 |
88,70 |
88,69 |
- |
0 |
-0,55% |
| 24/08/2026 |
88,83 |
87,29 |
89,40 |
88,35 |
- |
0 |
0,54% |
| 21/08/2026 |
88,35 |
87,91 |
89,17 |
88,34 |
- |
0 |
0,01% |
| 20/08/2026 |
88,34 |
87,57 |
89,45 |
87,73 |
- |
0 |
-0,01% |
| 19/08/2026 |
88,35 |
85,26 |
88,59 |
85,50 |
- |
0 |
3,44% |
| 18/08/2026 |
85,41 |
85,00 |
86,33 |
85,51 |
- |
0 |
-0,08% |
| 17/08/2026 |
85,48 |
84,26 |
85,66 |
84,58 |
- |
0 |
0,80% |
| 14/08/2026 |
84,80 |
83,20 |
85,00 |
83,51 |
- |
0 |
1,56% |
| 13/08/2026 |
83,50 |
82,60 |
84,23 |
84,23 |
- |
0 |
-1,04% |
| 12/08/2026 |
84,38 |
83,45 |
85,25 |
84,43 |
- |
0 |
-0,01% |
| 11/08/2026 |
84,39 |
83,40 |
84,64 |
83,86 |
- |
0 |
0,63% |
| 10/08/2026 |
83,86 |
83,68 |
84,82 |
84,12 |
- |
0 |
-0,64% |
| 07/08/2026 |
84,40 |
82,51 |
84,49 |
83,06 |
- |
0 |
1,49% |
| 06/08/2026 |
83,16 |
82,62 |
83,49 |
83,00 |
- |
0 |
0,17% |
| 05/08/2026 |
83,02 |
81,96 |
84,08 |
82,25 |
- |
0 |
0,68% |
| 04/08/2026 |
82,46 |
81,11 |
82,62 |
82,35 |
- |
0 |
-0,13% |
| 03/08/2026 |
82,57 |
80,39 |
82,74 |
81,37 |
- |
0 |
0,95% |
| 31/07/2026 |
81,79 |
80,62 |
81,95 |
80,65 |
- |
0 |
1,39% |
| 30/07/2026 |
80,67 |
79,46 |
81,40 |
79,67 |
- |
0 |
0,06% |
| 28/07/2026 |
80,62 |
79,75 |
81,30 |
80,19 |
- |
0 |
-0,32% |
| 27/07/2026 |
80,88 |
79,51 |
81,12 |
79,80 |
- |
0 |
1,13% |
| 24/07/2026 |
79,98 |
79,68 |
81,60 |
81,29 |
- |
0 |
-1,51% |
| 23/07/2026 |
81,21 |
80,77 |
82,05 |
81,00 |
- |
0 |
0,12% |
| 22/07/2026 |
81,11 |
79,90 |
81,39 |
80,42 |
- |
0 |
0,86% |
| 21/07/2026 |
80,42 |
78,73 |
80,47 |
79,26 |
- |
0 |
1,90% |
| 20/07/2026 |
78,92 |
78,68 |
80,23 |
78,94 |
- |
0 |
0,37% |
| 17/07/2026 |
78,63 |
77,73 |
79,27 |
79,22 |
- |
0 |
-0,84% |
| 16/07/2026 |
79,30 |
78,28 |
81,75 |
81,41 |
- |
0 |
-2,76% |
| 15/07/2026 |
81,55 |
80,25 |
82,29 |
81,05 |
- |
0 |
0,84% |
| 14/07/2026 |
80,87 |
80,75 |
82,29 |
81,51 |
- |
0 |
-0,79% |
| 13/07/2026 |
81,51 |
80,62 |
82,96 |
81,60 |
- |
0 |
-0,04% |
| 10/07/2026 |
81,54 |
79,64 |
81,60 |
80,50 |
- |
0 |
1,13% |
| 09/07/2026 |
80,63 |
79,30 |
80,95 |
80,50 |
- |
0 |
-0,05% |
| 08/07/2026 |
80,67 |
79,80 |
81,29 |
81,21 |
- |
0 |
-0,76% |
| 07/07/2026 |
81,29 |
78,28 |
81,30 |
78,28 |
- |
0 |
3,82% |
| 06/07/2026 |
78,30 |
77,55 |
78,65 |
77,81 |
- |
0 |
2,46% |
| 15/06/2026 |
76,42 |
76,11 |
76,99 |
76,72 |
- |
0 |
-0,10% |
| 12/06/2026 |
76,50 |
76,14 |
76,96 |
76,43 |
- |
0 |
1,63% |
| 11/06/2026 |
75,27 |
75,23 |
75,93 |
75,30 |
- |
0 |
-0,04% |
| 10/06/2026 |
75,30 |
75,23 |
76,24 |
75,60 |
- |
0 |
0,00% |
Plus haut: 93,74 DT
Plus bas: 75,23 DT
Moyenne: 83,22 DT
Variation: 14,65%
ABCCT
2
