La bourse Ouvre dans 9h26min
CAFÉ - Données historiques
ISIN : ABC000000089 - Ticker : ABCKC
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 20/06/2025 |
315,05 |
311,85 |
328,65 |
322,85 |
- |
0 |
-2,25% |
| 18/06/2025 |
322,30 |
318,05 |
331,20 |
330,40 |
- |
0 |
-3,05% |
| 17/06/2025 |
332,45 |
330,60 |
344,05 |
342,60 |
- |
0 |
-2,29% |
| 16/06/2025 |
340,25 |
339,25 |
349,80 |
345,90 |
- |
0 |
-2,70% |
| 13/06/2025 |
349,70 |
338,05 |
351,55 |
345,00 |
- |
0 |
0,55% |
| 12/06/2025 |
347,80 |
345,45 |
352,00 |
349,50 |
- |
0 |
-0,81% |
| 11/06/2025 |
350,65 |
349,40 |
358,50 |
355,50 |
- |
0 |
-1,24% |
| 10/06/2025 |
355,05 |
353,70 |
372,50 |
362,05 |
- |
0 |
2,57% |
| 04/06/2025 |
346,15 |
339,55 |
347,70 |
340,85 |
- |
0 |
1,55% |
| 03/06/2025 |
340,85 |
336,55 |
344,05 |
342,25 |
- |
0 |
-1,05% |
| 02/06/2025 |
344,45 |
338,45 |
347,25 |
340,40 |
- |
0 |
0,58% |
| 30/05/2025 |
342,45 |
341,20 |
351,00 |
348,60 |
- |
0 |
-1,71% |
| 29/05/2025 |
348,40 |
347,15 |
357,30 |
352,95 |
- |
0 |
-1,01% |
| 28/05/2025 |
351,95 |
350,15 |
360,05 |
359,20 |
- |
0 |
-2,70% |
| 27/05/2025 |
361,70 |
355,55 |
364,85 |
359,10 |
- |
0 |
0,19% |
| 23/05/2025 |
361,00 |
355,25 |
363,00 |
361,70 |
- |
0 |
0,07% |
| 22/05/2025 |
360,75 |
359,20 |
368,45 |
368,45 |
- |
0 |
-2,58% |
| 21/05/2025 |
370,30 |
366,40 |
375,20 |
370,00 |
- |
0 |
0,27% |
| 20/05/2025 |
369,30 |
368,20 |
379,25 |
374,00 |
- |
0 |
-1,44% |
| 19/05/2025 |
374,70 |
365,65 |
377,05 |
366,50 |
- |
0 |
2,50% |
| 16/05/2025 |
365,55 |
363,13 |
373,85 |
372,30 |
- |
0 |
-2,52% |
| 15/05/2025 |
375,00 |
362,75 |
377,95 |
364,95 |
- |
0 |
2,80% |
| 14/05/2025 |
364,80 |
363,25 |
378,05 |
374,85 |
- |
0 |
-3,07% |
| 13/05/2025 |
376,35 |
367,05 |
379,25 |
375,00 |
- |
0 |
0,91% |
| 12/05/2025 |
372,95 |
372,25 |
390,10 |
388,00 |
- |
0 |
-3,82% |
| 09/05/2025 |
387,75 |
385,20 |
391,20 |
386,65 |
- |
0 |
0,10% |
| 08/05/2025 |
387,35 |
382,20 |
387,95 |
385,60 |
- |
0 |
0,85% |
| 07/05/2025 |
384,10 |
382,50 |
393,25 |
389,35 |
- |
0 |
-1,47% |
| 06/05/2025 |
389,85 |
384,10 |
394,00 |
386,05 |
- |
0 |
0,41% |
| 05/05/2025 |
388,25 |
379,55 |
392,00 |
382,40 |
- |
0 |
0,74% |
| 02/05/2025 |
385,40 |
381,75 |
392,75 |
386,70 |
- |
0 |
0,19% |
| 01/05/2025 |
384,65 |
382,40 |
399,30 |
399,05 |
- |
0 |
-4,02% |
| 30/04/2025 |
400,75 |
396,20 |
407,10 |
400,20 |
- |
0 |
0,24% |
| 29/04/2025 |
399,80 |
396,70 |
418,90 |
410,00 |
- |
0 |
-2,50% |
| 28/04/2025 |
410,05 |
392,95 |
411,30 |
395,90 |
- |
0 |
2,55% |
| 25/04/2025 |
399,85 |
395,80 |
410,50 |
396,55 |
- |
0 |
0,26% |
| 24/04/2025 |
398,80 |
381,45 |
399,80 |
384,00 |
- |
0 |
3,38% |
| 23/04/2025 |
385,75 |
374,50 |
390,55 |
375,50 |
- |
0 |
3,49% |
| 22/04/2025 |
372,75 |
362,50 |
375,50 |
366,55 |
- |
0 |
2,25% |
| 21/04/2025 |
364,55 |
362,30 |
376,55 |
371,75 |
- |
0 |
-2,92% |
| 17/04/2025 |
375,50 |
370,00 |
380,90 |
378,60 |
- |
0 |
-0,15% |
| 16/04/2025 |
376,05 |
364,10 |
379,20 |
367,90 |
- |
0 |
1,80% |
| 15/04/2025 |
369,40 |
362,70 |
372,15 |
362,90 |
- |
0 |
2,50% |
Plus haut: 418,9 DT
Plus bas: 277,25 DT
Moyenne: 352,38 DT
Variation: -21,18%
ABCKC
2
