La bourse Ouvre dans 4h17min
CAFÉ - Données historiques
ISIN : ABC000000089 - Ticker : ABCKC
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 09/06/2026 |
244,40 |
242,70 |
249,15 |
245,60 |
- |
0 |
-0,61% |
| 08/06/2026 |
245,90 |
244,30 |
250,85 |
246,00 |
- |
0 |
-0,24% |
| 05/06/2026 |
246,50 |
243,30 |
249,20 |
248,00 |
- |
0 |
-0,26% |
| 04/06/2026 |
247,15 |
246,85 |
254,10 |
252,75 |
- |
0 |
-2,35% |
| 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% |
Plus haut: 363,95 DT
Plus bas: 242,7 DT
Moyenne: 293,03 DT
Variation: 7,15%
ABCKC
2
