La bourse Ouvre dans 6h40min
CAFÉ - Données historiques
ISIN : ABC000000089 - Ticker : ABCKC
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 04/09/2026 |
324,25 |
324,25 |
325,75 |
325,75 |
- |
0 |
9,95% |
| 03/09/2026 |
294,90 |
289,75 |
300,00 |
297,95 |
- |
0 |
-10,20% |
| 02/09/2026 |
328,40 |
328,00 |
334,00 |
333,00 |
- |
0 |
-4,05% |
| 01/09/2026 |
342,25 |
333,00 |
345,00 |
345,00 |
- |
0 |
-0,48% |
| 31/08/2026 |
343,90 |
343,00 |
344,85 |
343,60 |
- |
0 |
10,01% |
| 28/08/2026 |
312,60 |
308,70 |
316,85 |
311,50 |
- |
0 |
-8,57% |
| 27/08/2026 |
341,90 |
341,90 |
355,40 |
355,40 |
- |
0 |
-4,39% |
| 26/08/2026 |
357,60 |
356,65 |
367,95 |
367,95 |
- |
0 |
-3,72% |
| 25/08/2026 |
371,40 |
366,50 |
377,00 |
376,70 |
- |
0 |
-1,68% |
| 24/08/2026 |
377,75 |
359,65 |
377,95 |
360,85 |
- |
0 |
5,30% |
| 21/08/2026 |
358,75 |
358,75 |
370,10 |
363,75 |
- |
0 |
-1,33% |
| 20/08/2026 |
363,60 |
351,20 |
366,10 |
359,80 |
- |
0 |
1,14% |
| 19/08/2026 |
359,50 |
355,00 |
369,20 |
364,45 |
- |
0 |
-1,07% |
| 18/08/2026 |
363,40 |
344,90 |
364,25 |
346,25 |
- |
0 |
5,30% |
| 17/08/2026 |
345,10 |
338,50 |
354,00 |
338,50 |
- |
0 |
2,07% |
| 14/08/2026 |
338,10 |
329,05 |
340,70 |
332,15 |
- |
0 |
1,50% |
| 13/08/2026 |
333,10 |
331,00 |
341,25 |
338,00 |
- |
0 |
-2,06% |
| 12/08/2026 |
340,10 |
333,40 |
342,05 |
336,60 |
- |
0 |
1,30% |
| 11/08/2026 |
335,75 |
332,50 |
348,80 |
333,45 |
- |
0 |
1,04% |
| 10/08/2026 |
332,30 |
326,75 |
338,90 |
335,00 |
- |
0 |
-0,97% |
| 07/08/2026 |
335,55 |
322,15 |
342,00 |
322,15 |
- |
0 |
4,32% |
| 06/08/2026 |
321,65 |
318,30 |
330,40 |
327,00 |
- |
0 |
-1,61% |
| 05/08/2026 |
326,90 |
321,60 |
331,50 |
325,40 |
- |
0 |
0,86% |
| 04/08/2026 |
324,10 |
318,80 |
326,80 |
322,55 |
- |
0 |
0,92% |
| 03/08/2026 |
321,15 |
302,60 |
321,15 |
313,75 |
- |
0 |
-3,30% |
| 31/07/2026 |
332,10 |
320,90 |
334,40 |
325,75 |
- |
0 |
2,80% |
| 30/07/2026 |
323,05 |
322,25 |
338,75 |
332,00 |
- |
0 |
-0,84% |
| 29/07/2026 |
325,80 |
324,35 |
342,75 |
334,25 |
- |
0 |
-4,01% |
| 28/07/2026 |
339,40 |
328,00 |
346,65 |
328,00 |
- |
0 |
4,58% |
| 27/07/2026 |
324,55 |
313,90 |
333,45 |
314,00 |
- |
0 |
3,43% |
| 24/07/2026 |
313,80 |
306,40 |
318,55 |
311,50 |
- |
0 |
1,42% |
| 23/07/2026 |
309,40 |
308,25 |
321,30 |
320,55 |
- |
0 |
-2,29% |
| 22/07/2026 |
316,65 |
313,35 |
324,60 |
320,85 |
- |
0 |
-4,61% |
| 21/07/2026 |
331,95 |
331,95 |
331,95 |
331,95 |
- |
0 |
-0,73% |
| 20/07/2026 |
334,40 |
328,45 |
335,25 |
328,45 |
- |
0 |
1,81% |
| 17/07/2026 |
328,45 |
328,45 |
328,45 |
328,45 |
- |
0 |
2,23% |
| 16/07/2026 |
321,30 |
321,30 |
321,30 |
321,30 |
- |
0 |
-3,93% |
| 15/07/2026 |
334,45 |
334,45 |
334,45 |
334,45 |
- |
0 |
-0,82% |
| 14/07/2026 |
337,20 |
335,00 |
337,20 |
335,00 |
- |
0 |
-1,23% |
| 13/07/2026 |
341,40 |
341,40 |
341,40 |
341,40 |
- |
0 |
-0,47% |
| 10/07/2026 |
343,00 |
343,00 |
343,00 |
343,00 |
- |
0 |
-3,91% |
| 09/07/2026 |
356,95 |
356,95 |
356,95 |
356,95 |
- |
0 |
10,08% |
| 08/07/2026 |
324,25 |
319,00 |
334,10 |
334,10 |
- |
0 |
-2,22% |
| 07/07/2026 |
331,60 |
331,60 |
331,60 |
331,60 |
- |
0 |
-8,89% |
| 06/07/2026 |
363,95 |
333,85 |
363,95 |
333,85 |
- |
0 |
15,30% |
| 02/07/2026 |
315,65 |
315,65 |
315,65 |
315,65 |
- |
0 |
-2,67% |
| 01/07/2026 |
324,30 |
310,00 |
326,25 |
310,00 |
- |
0 |
4,21% |
| 30/06/2026 |
311,20 |
311,20 |
314,10 |
312,00 |
- |
0 |
6,90% |
| 29/06/2026 |
291,10 |
291,10 |
291,10 |
291,10 |
- |
0 |
1,52% |
| 26/06/2026 |
286,75 |
285,30 |
286,75 |
285,30 |
- |
0 |
-0,71% |
| 25/06/2026 |
288,80 |
282,00 |
295,35 |
295,35 |
- |
0 |
-0,94% |
| 24/06/2026 |
291,55 |
288,00 |
298,80 |
290,00 |
- |
0 |
1,25% |
| 23/06/2026 |
287,95 |
273,15 |
290,95 |
273,15 |
- |
0 |
3,95% |
| 22/06/2026 |
277,00 |
269,80 |
278,45 |
272,00 |
- |
0 |
0,69% |
| 18/06/2026 |
275,10 |
270,50 |
285,75 |
279,75 |
- |
0 |
-0,99% |
| 17/06/2026 |
277,85 |
271,70 |
279,95 |
277,50 |
- |
0 |
0,22% |
| 16/06/2026 |
277,25 |
260,40 |
279,20 |
263,95 |
- |
0 |
5,44% |
| 15/06/2026 |
262,95 |
256,20 |
265,10 |
256,20 |
- |
0 |
2,24% |
| 12/06/2026 |
257,20 |
252,90 |
257,95 |
255,00 |
- |
0 |
1,28% |
| 11/06/2026 |
253,95 |
247,50 |
255,50 |
247,50 |
- |
0 |
2,23% |
| 10/06/2026 |
248,40 |
244,70 |
250,15 |
245,20 |
- |
0 |
1,64% |
Plus haut: 377,95 DT
Plus bas: 242,7 DT
Moyenne: 320,95 DT
Variation: 32,67%
ABCKC
2
