La bourse Ouvre dans 4h24min
COTON - Données historiques
ISIN : ABC000000088 - Ticker : ABCCT
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 09/06/2026 |
75,30 |
75,25 |
77,85 |
77,55 |
- |
0 |
-2,98% |
| 08/06/2026 |
77,61 |
76,96 |
78,42 |
77,51 |
- |
0 |
0,17% |
| 05/06/2026 |
77,48 |
76,95 |
78,77 |
78,45 |
- |
0 |
-3,28% |
| 03/06/2026 |
80,11 |
80,05 |
80,88 |
80,74 |
- |
0 |
-0,53% |
| 02/06/2026 |
80,54 |
79,74 |
81,58 |
80,17 |
- |
0 |
-0,49% |
| 01/06/2026 |
80,94 |
80,56 |
81,56 |
81,08 |
- |
0 |
6,28% |
| 27/05/2026 |
76,16 |
75,74 |
77,65 |
76,61 |
- |
0 |
-1,22% |
| 22/05/2026 |
77,10 |
77,10 |
78,87 |
78,14 |
- |
0 |
-6,25% |
| 19/05/2026 |
82,24 |
81,72 |
83,90 |
83,33 |
- |
0 |
-2,14% |
| 18/05/2026 |
84,04 |
81,05 |
84,10 |
81,80 |
- |
0 |
4,62% |
| 15/05/2026 |
80,33 |
79,94 |
84,15 |
82,29 |
- |
0 |
-4,29% |
| 14/05/2026 |
83,93 |
82,98 |
87,34 |
85,02 |
- |
0 |
-3,56% |
| 13/05/2026 |
87,03 |
86,33 |
88,85 |
87,09 |
- |
0 |
0,99% |
| 12/05/2026 |
86,18 |
86,03 |
88,52 |
86,91 |
- |
0 |
3,99% |
| 07/05/2026 |
82,87 |
81,92 |
84,16 |
84,16 |
- |
0 |
-1,51% |
| 06/05/2026 |
84,14 |
84,10 |
84,75 |
84,68 |
- |
0 |
-0,78% |
| 05/05/2026 |
84,80 |
82,89 |
84,90 |
82,93 |
- |
0 |
2,27% |
| 04/05/2026 |
82,92 |
82,55 |
84,64 |
84,39 |
- |
0 |
2,62% |
| 30/04/2026 |
80,80 |
79,24 |
80,93 |
79,28 |
- |
0 |
1,56% |
| 28/04/2026 |
79,56 |
78,90 |
80,17 |
79,28 |
- |
0 |
0,00% |
Plus haut: 88,85 DT
Plus bas: 75,23 DT
Moyenne: 80,29 DT
Variation: 1,08%
ABCCT
2
