La bourse Ouvre dans 11h3min
CAFÉ - Données historiques
ISIN : ABC000000089 - Ticker : ABCKC
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 03/06/2026 |
253,10 |
252,40 |
261,70 |
261,10 |
- |
0 |
-2,35% |
| 02/06/2026 |
259,20 |
258,15 |
262,30 |
260,70 |
- |
0 |
-0,54% |
| 01/06/2026 |
260,60 |
259,55 |
269,40 |
265,85 |
- |
0 |
-1,88% |
| 29/05/2026 |
265,60 |
265,30 |
274,60 |
273,25 |
- |
0 |
-3,15% |
| 28/05/2026 |
274,25 |
270,95 |
278,40 |
271,00 |
- |
0 |
1,63% |
| 27/05/2026 |
269,85 |
268,80 |
276,80 |
273,85 |
- |
0 |
-1,51% |
| 26/05/2026 |
274,00 |
267,15 |
275,25 |
270,40 |
- |
0 |
0,61% |
| 22/05/2026 |
272,35 |
270,70 |
274,80 |
273,85 |
- |
0 |
1,51% |
| 20/05/2026 |
268,30 |
264,20 |
272,00 |
270,00 |
- |
0 |
-0,68% |
| 19/05/2026 |
270,15 |
262,85 |
270,95 |
266,40 |
- |
0 |
-2,19% |
| 18/05/2026 |
276,20 |
276,20 |
280,00 |
280,00 |
- |
0 |
-2,95% |
| 15/05/2026 |
284,60 |
284,60 |
291,65 |
286,65 |
- |
0 |
-3,35% |
| 14/05/2026 |
294,45 |
294,45 |
294,45 |
294,45 |
- |
0 |
-0,61% |
| 13/05/2026 |
296,25 |
296,00 |
300,00 |
296,00 |
- |
0 |
0,49% |
| 12/05/2026 |
294,80 |
294,80 |
297,35 |
295,50 |
- |
0 |
-1,27% |
| 11/05/2026 |
298,60 |
287,00 |
298,60 |
287,00 |
- |
0 |
3,07% |
| 08/05/2026 |
289,70 |
289,70 |
289,70 |
289,70 |
- |
0 |
-0,46% |
| 07/05/2026 |
291,05 |
291,05 |
298,70 |
298,70 |
- |
0 |
-2,81% |
| 06/05/2026 |
299,45 |
299,45 |
303,75 |
303,75 |
- |
0 |
-2,09% |
| 05/05/2026 |
305,85 |
305,85 |
309,85 |
307,20 |
- |
0 |
1,21% |
| 04/05/2026 |
302,20 |
302,20 |
302,20 |
302,20 |
- |
0 |
0,07% |
| 01/05/2026 |
302,00 |
295,95 |
302,00 |
299,50 |
- |
0 |
0,37% |
| 30/04/2026 |
300,90 |
299,50 |
300,90 |
299,50 |
- |
0 |
-1,43% |
| 29/04/2026 |
305,25 |
305,25 |
305,25 |
305,25 |
- |
0 |
-0,38% |
| 28/04/2026 |
306,40 |
306,35 |
308,55 |
306,35 |
- |
0 |
0,76% |
| 27/04/2026 |
304,10 |
303,50 |
308,35 |
307,55 |
- |
0 |
-1,84% |
| 24/04/2026 |
309,80 |
309,55 |
317,75 |
317,75 |
- |
0 |
-2,07% |
| 23/04/2026 |
316,35 |
302,90 |
318,65 |
302,90 |
- |
0 |
4,61% |
| 22/04/2026 |
302,40 |
298,50 |
311,25 |
300,00 |
- |
0 |
4,64% |
| 21/04/2026 |
289,00 |
284,20 |
299,90 |
292,30 |
- |
0 |
-1,10% |
| 20/04/2026 |
292,20 |
290,60 |
294,30 |
290,90 |
- |
0 |
1,00% |
| 17/04/2026 |
289,30 |
288,35 |
298,50 |
297,15 |
- |
0 |
-2,41% |
| 16/04/2026 |
296,45 |
293,20 |
303,60 |
302,75 |
- |
0 |
-2,56% |
| 15/04/2026 |
304,25 |
300,10 |
305,45 |
303,10 |
- |
0 |
0,53% |
| 14/04/2026 |
302,65 |
297,75 |
305,25 |
300,00 |
- |
0 |
0,60% |
| 13/04/2026 |
300,85 |
298,30 |
305,75 |
299,00 |
- |
0 |
6,84% |
| 10/04/2026 |
281,60 |
274,15 |
281,95 |
275,80 |
- |
0 |
-4,12% |
| 09/04/2026 |
293,70 |
289,75 |
296,90 |
293,85 |
- |
0 |
-0,12% |
| 08/04/2026 |
294,05 |
284,30 |
294,75 |
285,00 |
- |
0 |
2,78% |
| 07/04/2026 |
286,10 |
285,55 |
298,40 |
297,70 |
- |
0 |
-4,01% |
| 06/04/2026 |
298,05 |
294,15 |
299,00 |
295,00 |
- |
0 |
0,90% |
| 02/04/2026 |
295,40 |
292,25 |
301,50 |
300,85 |
- |
0 |
-0,81% |
| 01/04/2026 |
297,80 |
291,05 |
300,75 |
298,00 |
- |
0 |
-0,18% |
| 31/03/2026 |
298,35 |
292,80 |
299,00 |
294,40 |
- |
0 |
1,98% |
| 30/03/2026 |
292,55 |
291,65 |
301,00 |
300,50 |
- |
0 |
-3,03% |
| 27/03/2026 |
301,70 |
300,00 |
309,10 |
307,40 |
- |
0 |
-1,93% |
| 26/03/2026 |
307,65 |
306,60 |
316,95 |
315,70 |
- |
0 |
-2,67% |
| 25/03/2026 |
316,10 |
311,45 |
318,80 |
317,50 |
- |
0 |
-0,55% |
| 24/03/2026 |
317,85 |
307,45 |
319,50 |
307,90 |
- |
0 |
3,53% |
| 23/03/2026 |
307,00 |
300,95 |
312,70 |
308,80 |
- |
0 |
-0,89% |
| 20/03/2026 |
309,75 |
297,40 |
312,40 |
303,00 |
- |
0 |
1,16% |
| 19/03/2026 |
306,20 |
306,20 |
306,20 |
306,20 |
- |
0 |
2,17% |
| 18/03/2026 |
299,70 |
297,35 |
305,00 |
305,00 |
- |
0 |
-0,78% |
| 17/03/2026 |
302,05 |
302,05 |
302,05 |
302,05 |
- |
0 |
1,44% |
| 16/03/2026 |
297,75 |
297,75 |
297,75 |
297,75 |
- |
0 |
2,55% |
| 13/03/2026 |
290,35 |
290,35 |
292,75 |
292,75 |
- |
0 |
-2,07% |
| 12/03/2026 |
296,50 |
296,50 |
300,90 |
300,85 |
- |
0 |
1,54% |
| 11/03/2026 |
292,00 |
292,00 |
292,00 |
292,00 |
- |
0 |
-2,37% |
| 10/03/2026 |
299,10 |
292,05 |
299,10 |
299,10 |
- |
0 |
-0,17% |
Plus haut: 319,5 DT
Plus bas: 252,4 DT
Moyenne: 293,39 DT
Variation: -15,52%
ABCKC
2
