La bourse Ferme dans 4h8min
COTON - Données historiques
ISIN : ABC000000088 - Ticker : ABCCT
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/04/2025 |
66,02 |
65,71 |
66,63 |
66,49 |
- |
0 |
-0,71% |
| 29/04/2025 |
66,49 |
66,11 |
67,81 |
67,58 |
- |
0 |
-1,57% |
| 28/04/2025 |
67,55 |
67,29 |
68,86 |
68,80 |
- |
0 |
-1,82% |
| 25/04/2025 |
68,80 |
68,45 |
69,75 |
69,15 |
- |
0 |
-0,53% |
| 24/04/2025 |
69,17 |
68,63 |
69,48 |
68,90 |
- |
0 |
0,20% |
| 23/04/2025 |
69,03 |
67,18 |
69,60 |
67,40 |
- |
0 |
2,69% |
| 22/04/2025 |
67,22 |
66,44 |
67,37 |
66,86 |
- |
0 |
0,60% |
| 21/04/2025 |
66,82 |
66,21 |
67,40 |
67,20 |
- |
0 |
0,75% |
| 17/04/2025 |
66,32 |
65,64 |
66,44 |
65,72 |
- |
0 |
0,81% |
| 16/04/2025 |
65,79 |
64,65 |
65,99 |
65,09 |
- |
0 |
1,09% |
| 15/04/2025 |
65,08 |
63,83 |
65,14 |
64,25 |
- |
0 |
1,54% |
| 14/04/2025 |
64,09 |
63,75 |
66,10 |
66,00 |
- |
0 |
-2,73% |
| 11/04/2025 |
65,89 |
65,56 |
67,14 |
66,40 |
- |
0 |
-0,87% |
| 10/04/2025 |
66,47 |
66,18 |
67,62 |
66,60 |
- |
0 |
-0,24% |
| 09/04/2025 |
66,63 |
64,25 |
67,00 |
64,71 |
- |
0 |
1,65% |
| 08/04/2025 |
65,55 |
64,74 |
66,26 |
65,95 |
- |
0 |
-0,67% |
| 07/04/2025 |
65,99 |
61,81 |
66,15 |
62,22 |
- |
0 |
4,15% |
| 04/04/2025 |
63,36 |
60,80 |
64,66 |
64,60 |
- |
0 |
-2,22% |
| 03/04/2025 |
64,80 |
64,80 |
66,19 |
66,06 |
- |
0 |
-4,42% |
| 02/04/2025 |
67,80 |
67,66 |
68,58 |
68,01 |
- |
0 |
-0,66% |
| 01/04/2025 |
68,25 |
66,40 |
68,32 |
66,83 |
- |
0 |
2,12% |
| 31/03/2025 |
66,83 |
65,99 |
66,97 |
66,80 |
- |
0 |
-0,10% |
| 28/03/2025 |
66,90 |
66,50 |
67,10 |
67,00 |
- |
0 |
-0,25% |
| 27/03/2025 |
67,07 |
65,46 |
67,09 |
65,68 |
- |
0 |
2,12% |
| 26/03/2025 |
65,68 |
65,02 |
65,99 |
65,19 |
- |
0 |
0,83% |
| 25/03/2025 |
65,14 |
64,87 |
65,87 |
65,44 |
- |
0 |
-0,43% |
| 24/03/2025 |
65,42 |
64,83 |
65,68 |
65,39 |
- |
0 |
0,23% |
| 21/03/2025 |
65,27 |
65,24 |
66,42 |
66,08 |
- |
0 |
-1,23% |
| 20/03/2025 |
66,08 |
65,76 |
66,84 |
66,38 |
- |
0 |
-0,41% |
| 19/03/2025 |
66,35 |
65,96 |
66,61 |
66,45 |
- |
0 |
-0,18% |
| 18/03/2025 |
66,47 |
66,35 |
67,08 |
66,90 |
- |
0 |
-0,76% |
| 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% |
Plus haut: 69,75 DT
Plus bas: 60,8 DT
Moyenne: 66,44 DT
Variation: 0,18%
ABCCT
2
