La bourse Ouvre dans 3h27min
COTON - Données historiques
ISIN : ABC000000088 - Ticker : ABCCT
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 17/03/2025 |
66,98 |
66,80 |
67,80 |
67,49 |
- |
0 |
-0,58% |
| 14/03/2025 |
67,37 |
66,51 |
67,63 |
66,51 |
- |
0 |
1,26% |
| 13/03/2025 |
66,53 |
66,41 |
67,33 |
67,00 |
- |
0 |
-0,67% |
| 12/03/2025 |
66,98 |
65,95 |
67,03 |
65,95 |
- |
0 |
1,48% |
| 11/03/2025 |
66,00 |
65,42 |
66,73 |
65,90 |
- |
0 |
0,00% |
| 10/03/2025 |
66,00 |
65,62 |
67,07 |
66,00 |
- |
0 |
-0,20% |
| 07/03/2025 |
66,13 |
64,66 |
66,19 |
65,22 |
- |
0 |
1,41% |
| 06/03/2025 |
65,21 |
63,84 |
65,75 |
64,24 |
- |
0 |
2,42% |
| 05/03/2025 |
63,67 |
62,77 |
63,90 |
63,32 |
- |
0 |
0,68% |
| 04/03/2025 |
63,24 |
62,54 |
65,51 |
65,51 |
- |
0 |
-3,47% |
| 03/03/2025 |
65,51 |
65,26 |
66,39 |
65,33 |
- |
0 |
0,28% |
| 28/02/2025 |
65,33 |
65,19 |
66,65 |
66,65 |
- |
0 |
-1,91% |
| 27/02/2025 |
66,60 |
66,55 |
67,35 |
66,90 |
- |
0 |
-0,40% |
| 26/02/2025 |
66,87 |
66,80 |
67,50 |
67,50 |
- |
0 |
-0,74% |
| 25/02/2025 |
67,37 |
67,15 |
67,96 |
67,80 |
- |
0 |
-0,75% |
| 24/02/2025 |
67,88 |
67,36 |
68,19 |
67,36 |
- |
0 |
0,80% |
| 21/02/2025 |
67,34 |
67,02 |
67,84 |
67,69 |
- |
0 |
-0,19% |
| 20/02/2025 |
67,47 |
67,27 |
67,87 |
67,68 |
- |
0 |
-0,31% |
| 19/02/2025 |
67,68 |
67,64 |
68,94 |
68,82 |
- |
0 |
-1,66% |
| 18/02/2025 |
68,82 |
68,52 |
69,25 |
68,56 |
- |
0 |
2,55% |
| 14/02/2025 |
67,11 |
66,94 |
67,73 |
67,00 |
- |
0 |
0,42% |
| 13/02/2025 |
66,83 |
66,75 |
67,53 |
67,45 |
- |
0 |
-0,95% |
| 12/02/2025 |
67,47 |
67,32 |
67,97 |
67,40 |
- |
0 |
0,10% |
| 11/02/2025 |
67,40 |
66,57 |
67,63 |
66,57 |
- |
0 |
1,29% |
| 10/02/2025 |
66,54 |
65,73 |
67,08 |
65,73 |
- |
0 |
1,39% |
| 07/02/2025 |
65,63 |
65,56 |
66,60 |
66,03 |
- |
0 |
-0,61% |
| 06/02/2025 |
66,03 |
65,75 |
66,51 |
66,03 |
- |
0 |
-0,02% |
| 05/02/2025 |
66,04 |
65,94 |
67,31 |
66,90 |
- |
0 |
-1,34% |
| 04/02/2025 |
66,94 |
66,04 |
67,15 |
66,04 |
- |
0 |
1,36% |
| 03/02/2025 |
66,04 |
65,01 |
66,21 |
65,57 |
- |
0 |
0,21% |
| 31/01/2025 |
65,90 |
65,71 |
66,48 |
66,24 |
- |
0 |
-0,56% |
| 30/01/2025 |
66,27 |
66,01 |
66,68 |
66,67 |
- |
0 |
-0,59% |
| 29/01/2025 |
66,66 |
66,63 |
67,16 |
67,00 |
- |
0 |
-0,48% |
| 28/01/2025 |
66,98 |
66,91 |
67,60 |
67,30 |
- |
0 |
-0,43% |
| 27/01/2025 |
67,27 |
67,21 |
68,17 |
67,69 |
- |
0 |
-0,50% |
| 24/01/2025 |
67,61 |
67,46 |
68,44 |
67,47 |
- |
0 |
0,21% |
| 23/01/2025 |
67,47 |
66,76 |
67,70 |
67,14 |
- |
0 |
0,49% |
| 22/01/2025 |
67,14 |
67,11 |
67,96 |
67,62 |
- |
0 |
-0,77% |
| 21/01/2025 |
67,66 |
67,36 |
68,30 |
67,66 |
- |
0 |
0,09% |
| 17/01/2025 |
67,60 |
66,64 |
67,63 |
66,80 |
- |
0 |
-0,25% |
| 16/01/2025 |
67,77 |
67,77 |
67,77 |
67,77 |
- |
0 |
0,00% |
| 15/01/2025 |
67,77 |
67,28 |
67,84 |
67,49 |
- |
0 |
0,40% |
| 14/01/2025 |
67,50 |
67,36 |
67,98 |
67,64 |
- |
0 |
-0,21% |
| 13/01/2025 |
67,64 |
66,76 |
67,81 |
67,08 |
- |
0 |
0,94% |
| 10/01/2025 |
67,01 |
66,90 |
68,70 |
68,51 |
- |
0 |
-2,18% |
| 09/01/2025 |
68,50 |
67,86 |
68,75 |
68,22 |
- |
0 |
0,40% |
| 08/01/2025 |
68,23 |
68,04 |
68,64 |
68,52 |
- |
0 |
-0,41% |
| 07/01/2025 |
68,51 |
68,41 |
69,15 |
68,60 |
- |
0 |
-0,25% |
| 06/01/2025 |
68,68 |
67,76 |
68,75 |
67,76 |
- |
0 |
1,51% |
| 03/01/2025 |
67,66 |
67,63 |
68,72 |
68,50 |
- |
0 |
-1,33% |
| 02/01/2025 |
68,57 |
68,26 |
69,44 |
68,40 |
- |
0 |
0,25% |
| 01/01/2025 |
68,40 |
68,40 |
68,40 |
68,40 |
- |
0 |
0,03% |
| 31/12/2024 |
68,38 |
68,27 |
68,89 |
68,50 |
- |
0 |
-0,15% |
| 30/12/2024 |
68,48 |
68,26 |
69,25 |
68,78 |
- |
0 |
-0,54% |
| 24/12/2024 |
68,85 |
68,68 |
69,65 |
69,37 |
- |
0 |
-0,82% |
| 23/12/2024 |
69,42 |
68,15 |
69,86 |
68,15 |
- |
0 |
2,00% |
| 20/12/2024 |
68,06 |
67,48 |
68,21 |
67,91 |
- |
0 |
0,22% |
Plus haut: 69,86 DT
Plus bas: 62,54 DT
Moyenne: 67,12 DT
Variation: -1,37%
ABCCT
2
