La bourse Ferme dans 4h53min
COTON - Données historiques
ISIN : ABC000000088 - Ticker : ABCCT
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/10/2026 |
77,83 |
77,76 |
78,96 |
78,47 |
- |
0 |
-0,85% |
| 29/10/2026 |
78,50 |
77,73 |
78,79 |
78,15 |
- |
0 |
0,45% |
| 28/10/2026 |
78,15 |
77,61 |
78,56 |
78,06 |
- |
0 |
0,12% |
| 27/10/2026 |
78,06 |
77,77 |
79,06 |
78,90 |
- |
0 |
-1,26% |
| 26/10/2026 |
79,06 |
78,90 |
80,41 |
80,05 |
- |
0 |
-1,42% |
| 23/10/2026 |
80,20 |
80,07 |
81,00 |
80,68 |
- |
0 |
-0,73% |
| 22/10/2026 |
80,79 |
80,71 |
81,90 |
81,85 |
- |
0 |
-1,27% |
| 21/10/2026 |
81,83 |
80,50 |
82,10 |
80,92 |
- |
0 |
1,17% |
| 20/10/2026 |
80,88 |
79,91 |
81,24 |
80,13 |
- |
0 |
0,94% |
| 19/10/2026 |
80,13 |
79,86 |
80,79 |
80,03 |
- |
0 |
0,16% |
| 16/10/2026 |
80,00 |
79,60 |
80,88 |
80,09 |
- |
0 |
-0,07% |
| 15/10/2026 |
80,06 |
79,70 |
80,77 |
80,66 |
- |
0 |
-0,74% |
| 14/10/2026 |
80,66 |
80,31 |
82,25 |
80,53 |
- |
0 |
0,19% |
| 13/10/2026 |
80,51 |
79,80 |
81,03 |
80,51 |
- |
0 |
-0,11% |
| 12/10/2026 |
80,60 |
79,38 |
80,97 |
80,58 |
- |
0 |
0,07% |
| 09/10/2026 |
80,54 |
79,23 |
81,78 |
80,16 |
- |
0 |
0,75% |
| 08/10/2026 |
79,94 |
79,88 |
81,07 |
80,10 |
- |
0 |
-0,11% |
| 07/10/2026 |
80,03 |
79,75 |
81,37 |
81,20 |
- |
0 |
-1,45% |
| 06/10/2026 |
81,21 |
80,37 |
81,73 |
80,86 |
- |
0 |
0,43% |
| 05/10/2026 |
80,86 |
78,77 |
81,00 |
79,00 |
- |
0 |
2,51% |
| 02/10/2026 |
78,88 |
77,05 |
78,93 |
77,74 |
- |
0 |
1,44% |
| 01/10/2026 |
77,76 |
77,11 |
78,93 |
78,60 |
- |
0 |
-0,97% |
| 30/09/2026 |
78,52 |
78,11 |
79,60 |
78,75 |
- |
0 |
-0,43% |
| 29/09/2026 |
78,86 |
78,86 |
82,91 |
82,73 |
- |
0 |
-4,83% |
| 28/09/2026 |
82,86 |
82,00 |
83,90 |
82,40 |
- |
0 |
0,18% |
| 25/09/2026 |
82,71 |
81,55 |
83,26 |
83,25 |
- |
0 |
-0,72% |
| 24/09/2026 |
83,31 |
82,37 |
83,93 |
82,94 |
- |
0 |
0,51% |
| 23/09/2026 |
82,89 |
82,18 |
83,48 |
82,97 |
- |
0 |
0,02% |
| 22/09/2026 |
82,87 |
82,12 |
83,80 |
83,60 |
- |
0 |
-0,66% |
| 21/09/2026 |
83,42 |
81,39 |
83,96 |
81,39 |
- |
0 |
2,82% |
| 18/09/2026 |
81,13 |
80,72 |
82,45 |
82,29 |
- |
0 |
-1,27% |
| 17/09/2026 |
82,17 |
82,12 |
84,36 |
84,20 |
- |
0 |
-2,60% |
| 16/09/2026 |
84,36 |
83,97 |
85,00 |
84,16 |
- |
0 |
-0,14% |
| 15/09/2026 |
84,48 |
83,68 |
85,35 |
84,50 |
- |
0 |
-0,08% |
| 14/09/2026 |
84,55 |
84,36 |
86,51 |
86,20 |
- |
0 |
-1,75% |
| 11/09/2026 |
86,06 |
85,77 |
88,28 |
88,18 |
- |
0 |
-2,45% |
| 10/09/2026 |
88,22 |
86,65 |
88,80 |
87,42 |
- |
0 |
1,08% |
| 09/09/2026 |
87,28 |
86,33 |
87,82 |
86,52 |
- |
0 |
1,11% |
| 08/09/2026 |
86,32 |
85,56 |
87,48 |
86,40 |
- |
0 |
-0,01% |
| 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% |
Plus haut: 93,74 DT
Plus bas: 77,05 DT
Moyenne: 83,54 DT
Variation: -5,61%
ABCCT
2
