La bourse Ouvre dans 29h19min
CAFÉ - Données historiques
ISIN : ABC000000089 - Ticker : ABCKC
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 23/10/2026 |
307,45 |
305,30 |
314,90 |
310,05 |
- |
0 |
-1,60% |
| 22/10/2026 |
312,45 |
302,25 |
315,50 |
315,40 |
- |
0 |
-1,17% |
| 21/10/2026 |
316,15 |
308,35 |
317,90 |
311,30 |
- |
0 |
1,56% |
| 20/10/2026 |
311,30 |
309,20 |
318,20 |
315,00 |
- |
0 |
-1,39% |
| 19/10/2026 |
315,70 |
303,00 |
317,75 |
303,00 |
- |
0 |
3,30% |
| 16/10/2026 |
305,60 |
298,35 |
311,30 |
299,25 |
- |
0 |
2,31% |
| 15/10/2026 |
298,70 |
291,95 |
298,85 |
296,65 |
- |
0 |
0,22% |
| 14/10/2026 |
298,05 |
292,60 |
303,35 |
292,60 |
- |
0 |
1,83% |
| 13/10/2026 |
292,70 |
290,30 |
296,50 |
290,90 |
- |
0 |
0,72% |
| 12/10/2026 |
290,60 |
283,50 |
290,95 |
287,50 |
- |
0 |
1,27% |
| 09/10/2026 |
286,95 |
284,25 |
291,80 |
289,05 |
- |
0 |
-0,73% |
| 08/10/2026 |
289,05 |
286,00 |
294,90 |
293,90 |
- |
0 |
-1,25% |
| 07/10/2026 |
292,70 |
292,05 |
308,35 |
302,90 |
- |
0 |
-3,86% |
| 06/10/2026 |
304,45 |
291,50 |
306,45 |
293,10 |
- |
0 |
4,07% |
| 05/10/2026 |
292,55 |
291,30 |
299,60 |
293,15 |
- |
0 |
1,32% |
| 02/10/2026 |
288,75 |
288,10 |
298,55 |
290,50 |
- |
0 |
0,17% |
| 01/10/2026 |
288,25 |
283,30 |
290,90 |
288,50 |
- |
0 |
-0,84% |
| 30/09/2026 |
290,70 |
289,05 |
298,80 |
292,00 |
- |
0 |
0,43% |
| 29/09/2026 |
289,45 |
281,80 |
293,40 |
289,00 |
- |
0 |
0,24% |
| 28/09/2026 |
288,75 |
277,05 |
291,50 |
277,90 |
- |
0 |
3,64% |
| 25/09/2026 |
278,60 |
274,25 |
284,30 |
274,30 |
- |
0 |
1,18% |
| 24/09/2026 |
275,35 |
272,00 |
279,10 |
275,05 |
- |
0 |
-0,20% |
| 23/09/2026 |
275,90 |
269,75 |
278,95 |
272,10 |
- |
0 |
1,32% |
| 22/09/2026 |
272,30 |
271,30 |
278,50 |
275,00 |
- |
0 |
-1,48% |
| 21/09/2026 |
276,40 |
274,25 |
283,50 |
279,70 |
- |
0 |
-0,29% |
| 18/09/2026 |
277,20 |
275,05 |
281,00 |
279,00 |
- |
0 |
-4,59% |
| 17/09/2026 |
290,55 |
290,55 |
290,55 |
290,55 |
- |
0 |
-1,79% |
| 16/09/2026 |
295,85 |
295,85 |
295,85 |
295,85 |
- |
0 |
-1,27% |
| 15/09/2026 |
299,65 |
299,65 |
299,65 |
299,65 |
- |
0 |
-2,51% |
| 14/09/2026 |
307,35 |
305,00 |
308,50 |
308,50 |
- |
0 |
-2,01% |
| 11/09/2026 |
313,65 |
313,50 |
314,50 |
314,50 |
- |
0 |
-0,52% |
| 10/09/2026 |
315,30 |
315,30 |
315,30 |
315,30 |
- |
0 |
-1,22% |
| 09/09/2026 |
319,20 |
319,20 |
319,20 |
319,20 |
- |
0 |
0,24% |
| 08/09/2026 |
318,45 |
313,80 |
318,45 |
313,80 |
- |
0 |
-1,79% |
| 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% |
Plus haut: 377,95 DT
Plus bas: 269,75 DT
Moyenne: 315,86 DT
Variation: -5,27%
ABCKC
2
