La bourse Ouvre dans 11h4min
COTON - Données historiques
ISIN : ABC000000088 - Ticker : ABCCT
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 24/04/2026 |
79,56 |
78,27 |
79,80 |
79,21 |
- |
0 |
0,16% |
| 23/04/2026 |
79,43 |
77,67 |
79,77 |
78,66 |
- |
0 |
-2,10% |
| 22/04/2026 |
81,13 |
80,58 |
81,79 |
80,79 |
- |
0 |
0,33% |
| 21/04/2026 |
80,86 |
79,54 |
81,16 |
79,83 |
- |
0 |
1,02% |
| 20/04/2026 |
80,04 |
78,88 |
80,49 |
79,51 |
- |
0 |
3,45% |
| 15/04/2026 |
77,37 |
76,51 |
77,49 |
76,58 |
- |
0 |
1,18% |
| 14/04/2026 |
76,47 |
76,04 |
77,08 |
76,81 |
- |
0 |
0,84% |
| 13/04/2026 |
75,83 |
74,77 |
75,90 |
75,60 |
- |
0 |
3,06% |
| 10/04/2026 |
73,58 |
72,75 |
73,58 |
73,27 |
- |
0 |
0,44% |
| 09/04/2026 |
73,26 |
70,85 |
73,34 |
71,47 |
- |
0 |
3,74% |
| 08/04/2026 |
70,62 |
70,30 |
71,15 |
70,75 |
- |
0 |
-0,97% |
| 07/04/2026 |
71,31 |
70,98 |
72,15 |
71,60 |
- |
0 |
-0,50% |
| 06/04/2026 |
71,67 |
70,78 |
71,93 |
70,92 |
- |
0 |
1,06% |
| 02/04/2026 |
70,92 |
69,97 |
71,29 |
70,76 |
- |
0 |
0,31% |
| 01/04/2026 |
70,70 |
68,61 |
70,88 |
69,39 |
- |
0 |
0,58% |
| 31/03/2026 |
70,29 |
69,92 |
70,43 |
70,15 |
- |
0 |
0,14% |
| 30/03/2026 |
70,19 |
69,40 |
70,75 |
69,48 |
- |
0 |
1,05% |
| 27/03/2026 |
69,46 |
68,88 |
70,31 |
69,50 |
- |
0 |
1,79% |
| 25/03/2026 |
68,24 |
67,51 |
68,37 |
68,08 |
- |
0 |
0,92% |
| 24/03/2026 |
67,62 |
66,65 |
67,64 |
67,30 |
- |
0 |
0,58% |
| 23/03/2026 |
67,23 |
66,94 |
67,96 |
67,68 |
- |
0 |
-0,12% |
| 20/03/2026 |
67,31 |
67,10 |
68,21 |
67,69 |
- |
0 |
-0,59% |
| 19/03/2026 |
67,71 |
67,52 |
68,74 |
67,62 |
- |
0 |
-1,53% |
| 18/03/2026 |
68,76 |
68,27 |
69,05 |
68,68 |
- |
0 |
-0,38% |
| 17/03/2026 |
69,02 |
67,93 |
69,13 |
68,41 |
- |
0 |
0,85% |
| 16/03/2026 |
68,44 |
65,96 |
68,75 |
67,04 |
- |
0 |
5,10% |
| 12/03/2026 |
65,12 |
65,07 |
65,72 |
65,17 |
- |
0 |
-0,18% |
| 11/03/2026 |
65,24 |
65,10 |
65,78 |
65,29 |
- |
0 |
-0,09% |
| 10/03/2026 |
65,30 |
64,60 |
65,58 |
64,60 |
- |
0 |
1,05% |
Plus haut: 88,85 DT
Plus bas: 64,08 DT
Moyenne: 75,34 DT
Variation: 23,97%
ABCCT
2
