La bourse Ouvre dans 11h12min
CAFÉ - Données historiques
ISIN : ABC000000089 - Ticker : ABCKC
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/09/2025 |
409,35 |
407,55 |
424,00 |
416,45 |
- |
0 |
-1,99% |
| 15/09/2025 |
417,65 |
396,00 |
421,25 |
396,65 |
- |
0 |
5,24% |
| 12/09/2025 |
396,85 |
384,30 |
398,55 |
386,00 |
- |
0 |
2,78% |
| 11/09/2025 |
386,10 |
382,10 |
388,70 |
385,20 |
- |
0 |
-0,21% |
| 10/09/2025 |
386,90 |
381,35 |
389,70 |
382,80 |
- |
0 |
1,34% |
| 09/09/2025 |
381,80 |
380,45 |
393,00 |
386,00 |
- |
0 |
-0,79% |
| 08/09/2025 |
384,85 |
369,05 |
385,85 |
371,00 |
- |
0 |
3,14% |
| 05/09/2025 |
373,15 |
368,20 |
376,10 |
373,30 |
- |
0 |
-0,33% |
| 04/09/2025 |
374,40 |
367,60 |
381,70 |
371,50 |
- |
0 |
0,20% |
| 03/09/2025 |
373,65 |
368,55 |
379,00 |
371,00 |
- |
0 |
0,89% |
| 02/09/2025 |
370,35 |
365,50 |
381,90 |
377,10 |
- |
0 |
-6,68% |
| 29/08/2025 |
396,85 |
384,00 |
398,05 |
384,00 |
- |
0 |
5,13% |
| 28/08/2025 |
377,50 |
374,70 |
391,30 |
383,00 |
- |
0 |
-2,02% |
| 27/08/2025 |
385,30 |
364,80 |
386,55 |
371,20 |
- |
0 |
3,49% |
| 26/08/2025 |
372,30 |
363,90 |
376,30 |
375,05 |
- |
0 |
-1,44% |
| 25/08/2025 |
377,75 |
374,65 |
387,10 |
378,15 |
- |
0 |
-0,15% |
| 22/08/2025 |
378,30 |
362,35 |
380,45 |
364,90 |
- |
0 |
3,64% |
| 21/08/2025 |
365,00 |
351,25 |
366,00 |
352,65 |
- |
0 |
3,27% |
| 20/08/2025 |
353,45 |
345,50 |
357,80 |
350,05 |
- |
0 |
0,48% |
| 19/08/2025 |
351,75 |
337,60 |
352,05 |
338,05 |
- |
0 |
4,67% |
| 18/08/2025 |
336,05 |
325,55 |
339,60 |
334,80 |
- |
0 |
-0,01% |
| 15/08/2025 |
336,10 |
318,20 |
336,80 |
320,10 |
- |
0 |
2,94% |
| 14/08/2025 |
326,50 |
315,50 |
328,50 |
319,45 |
- |
0 |
2,16% |
| 13/08/2025 |
319,60 |
316,00 |
324,40 |
317,35 |
- |
0 |
1,41% |
| 12/08/2025 |
315,15 |
310,65 |
327,00 |
320,90 |
- |
0 |
-1,73% |
| 11/08/2025 |
320,70 |
305,80 |
324,45 |
307,00 |
- |
0 |
6,17% |
| 08/08/2025 |
302,05 |
290,95 |
303,15 |
290,95 |
- |
0 |
1,43% |
| 07/08/2025 |
297,80 |
292,50 |
299,35 |
297,20 |
- |
0 |
1,50% |
| 06/08/2025 |
293,40 |
292,05 |
300,15 |
297,55 |
- |
0 |
-1,77% |
| 05/08/2025 |
298,70 |
288,05 |
299,60 |
289,25 |
- |
0 |
5,49% |
| 04/08/2025 |
283,15 |
279,20 |
286,60 |
279,45 |
- |
0 |
-0,37% |
| 01/08/2025 |
284,20 |
283,65 |
297,05 |
294,10 |
- |
0 |
-1,17% |
| 31/07/2025 |
287,55 |
287,55 |
303,60 |
297,00 |
- |
0 |
-1,99% |
| 30/07/2025 |
293,40 |
290,55 |
301,80 |
297,65 |
- |
0 |
-1,05% |
| 29/07/2025 |
296,50 |
288,95 |
301,75 |
301,25 |
- |
0 |
-1,72% |
| 28/07/2025 |
301,70 |
298,80 |
306,00 |
300,00 |
- |
0 |
1,29% |
| 25/07/2025 |
297,85 |
297,25 |
307,45 |
305,00 |
- |
0 |
-2,30% |
| 24/07/2025 |
304,85 |
298,45 |
307,20 |
299,25 |
- |
0 |
1,16% |
| 23/07/2025 |
301,35 |
292,85 |
302,50 |
297,90 |
- |
0 |
1,69% |
| 22/07/2025 |
296,35 |
285,75 |
298,55 |
291,95 |
- |
0 |
1,51% |
| 21/07/2025 |
291,95 |
290,80 |
304,55 |
303,60 |
- |
0 |
-3,84% |
| 18/07/2025 |
303,60 |
299,85 |
310,50 |
310,00 |
- |
0 |
-1,17% |
| 17/07/2025 |
307,20 |
301,55 |
309,95 |
309,00 |
- |
0 |
-0,41% |
| 16/07/2025 |
308,45 |
296,25 |
309,95 |
296,30 |
- |
0 |
3,73% |
| 15/07/2025 |
297,35 |
295,60 |
306,30 |
301,00 |
- |
0 |
-1,49% |
| 14/07/2025 |
301,85 |
286,85 |
303,65 |
286,90 |
- |
0 |
5,36% |
| 11/07/2025 |
286,50 |
285,05 |
297,60 |
288,70 |
- |
0 |
-0,45% |
| 10/07/2025 |
287,80 |
277,60 |
294,55 |
278,65 |
- |
0 |
1,32% |
| 09/07/2025 |
284,05 |
281,20 |
288,20 |
285,10 |
- |
0 |
-0,54% |
| 08/07/2025 |
285,60 |
277,25 |
286,35 |
279,00 |
- |
0 |
2,64% |
| 07/07/2025 |
278,25 |
277,55 |
289,35 |
287,60 |
- |
0 |
-3,92% |
| 03/07/2025 |
289,60 |
284,30 |
294,00 |
290,00 |
- |
0 |
-0,55% |
| 02/07/2025 |
291,20 |
279,60 |
292,25 |
290,05 |
- |
0 |
-0,26% |
| 01/07/2025 |
291,95 |
288,00 |
300,00 |
298,40 |
- |
0 |
-2,72% |
| 30/06/2025 |
300,10 |
297,55 |
307,35 |
302,90 |
- |
0 |
-1,20% |
| 27/06/2025 |
303,75 |
293,15 |
307,05 |
304,75 |
- |
0 |
-0,62% |
| 26/06/2025 |
305,65 |
301,75 |
308,25 |
304,30 |
- |
0 |
0,38% |
| 25/06/2025 |
304,50 |
300,60 |
322,60 |
317,50 |
- |
0 |
-2,20% |
| 24/06/2025 |
311,35 |
311,00 |
326,00 |
326,00 |
- |
0 |
-4,65% |
| 23/06/2025 |
326,55 |
311,55 |
327,55 |
311,55 |
- |
0 |
3,65% |
Plus haut: 424 DT
Plus bas: 277,25 DT
Moyenne: 327,52 DT
Variation: 29,93%
ABCKC
2
