La bourse Ouvre dans 3h32min
CAFÉ - Données historiques
ISIN : ABC000000089 - Ticker : ABCKC
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 17/03/2025 |
383,40 |
373,65 |
386,45 |
377,50 |
- |
0 |
1,64% |
| 14/03/2025 |
377,20 |
373,25 |
386,00 |
385,50 |
- |
0 |
-2,20% |
| 13/03/2025 |
385,70 |
377,05 |
391,70 |
388,80 |
- |
0 |
-0,27% |
| 12/03/2025 |
386,75 |
383,15 |
396,40 |
394,00 |
- |
0 |
-1,78% |
| 11/03/2025 |
393,75 |
382,00 |
395,50 |
384,70 |
- |
0 |
2,54% |
| 10/03/2025 |
384,00 |
380,85 |
391,60 |
387,00 |
- |
0 |
-0,98% |
| 07/03/2025 |
387,80 |
379,33 |
390,95 |
386,18 |
- |
0 |
0,17% |
| 06/03/2025 |
387,15 |
385,75 |
407,90 |
405,05 |
- |
0 |
-5,56% |
| 05/03/2025 |
409,95 |
402,00 |
418,55 |
402,00 |
- |
0 |
2,90% |
| 04/03/2025 |
398,40 |
385,60 |
401,55 |
389,85 |
- |
0 |
3,04% |
| 03/03/2025 |
386,65 |
375,70 |
389,95 |
375,70 |
- |
0 |
3,31% |
| 28/02/2025 |
374,25 |
369,75 |
378,88 |
370,80 |
- |
0 |
0,17% |
| 27/02/2025 |
373,60 |
369,05 |
382,65 |
371,60 |
- |
0 |
-0,43% |
| 26/02/2025 |
375,20 |
366,30 |
377,55 |
372,80 |
- |
0 |
-0,19% |
| 25/02/2025 |
375,90 |
370,25 |
385,80 |
384,80 |
- |
0 |
-2,31% |
| 24/02/2025 |
384,80 |
380,20 |
392,40 |
389,25 |
- |
0 |
-0,85% |
| 21/02/2025 |
388,10 |
383,85 |
394,00 |
390,00 |
- |
0 |
-0,46% |
| 20/02/2025 |
389,90 |
386,85 |
410,20 |
410,20 |
- |
0 |
-5,34% |
| 19/02/2025 |
411,90 |
409,45 |
424,50 |
411,00 |
- |
0 |
1,64% |
| 18/02/2025 |
405,25 |
391,35 |
409,25 |
406,00 |
- |
0 |
-3,45% |
| 17/02/2025 |
419,75 |
411,60 |
438,15 |
435,40 |
- |
0 |
3,20% |
| 14/02/2025 |
406,75 |
398,85 |
423,90 |
422,25 |
- |
0 |
-7,33% |
| 13/02/2025 |
438,90 |
424,05 |
440,85 |
429,00 |
- |
0 |
1,64% |
| 12/02/2025 |
431,80 |
414,65 |
432,90 |
416,00 |
- |
0 |
4,44% |
| 11/02/2025 |
413,45 |
409,50 |
437,95 |
433,85 |
- |
0 |
-3,64% |
| 10/02/2025 |
429,05 |
409,35 |
431,95 |
410,45 |
- |
0 |
6,11% |
| 07/02/2025 |
404,35 |
399,95 |
413,95 |
403,25 |
- |
0 |
0,10% |
| 06/02/2025 |
403,95 |
398,70 |
411,25 |
402,00 |
- |
0 |
1,56% |
| 05/02/2025 |
397,75 |
381,60 |
401,10 |
385,90 |
- |
0 |
3,76% |
| 04/02/2025 |
383,35 |
380,90 |
389,90 |
385,10 |
- |
0 |
0,64% |
| 03/02/2025 |
380,90 |
373,40 |
388,95 |
375,85 |
- |
0 |
0,81% |
| 31/01/2025 |
377,85 |
366,20 |
381,05 |
380,00 |
- |
0 |
1,19% |
| 30/01/2025 |
373,40 |
365,35 |
376,85 |
368,00 |
- |
0 |
1,87% |
| 29/01/2025 |
366,55 |
359,20 |
369,45 |
360,25 |
- |
0 |
2,53% |
| 28/01/2025 |
357,50 |
346,80 |
358,90 |
352,55 |
- |
0 |
2,38% |
| 27/01/2025 |
349,20 |
345,20 |
355,55 |
348,75 |
- |
0 |
0,47% |
| 24/01/2025 |
347,55 |
341,90 |
349,80 |
345,00 |
- |
0 |
1,05% |
| 23/01/2025 |
343,95 |
338,85 |
348,90 |
342,00 |
- |
0 |
0,61% |
| 22/01/2025 |
341,85 |
327,50 |
342,95 |
331,20 |
- |
0 |
4,29% |
| 21/01/2025 |
327,80 |
327,10 |
336,25 |
330,40 |
- |
0 |
-0,17% |
| 17/01/2025 |
328,35 |
325,90 |
332,45 |
328,90 |
- |
0 |
0,37% |
| 16/01/2025 |
327,15 |
325,20 |
332,05 |
330,55 |
- |
0 |
-1,00% |
| 15/01/2025 |
330,45 |
321,05 |
331,20 |
322,50 |
- |
0 |
2,67% |
| 14/01/2025 |
321,85 |
321,05 |
328,85 |
325,50 |
- |
0 |
-1,14% |
| 13/01/2025 |
325,55 |
322,10 |
333,85 |
322,90 |
- |
0 |
0,52% |
| 10/01/2025 |
323,85 |
317,75 |
325,85 |
319,50 |
- |
0 |
1,68% |
| 09/01/2025 |
318,50 |
316,65 |
322,00 |
321,00 |
- |
0 |
0,65% |
| 08/01/2025 |
316,45 |
314,90 |
324,30 |
320,65 |
- |
0 |
-1,19% |
| 07/01/2025 |
320,25 |
317,75 |
323,10 |
320,65 |
- |
0 |
0,47% |
| 06/01/2025 |
318,75 |
317,05 |
328,60 |
318,65 |
- |
0 |
0,03% |
| 03/01/2025 |
318,65 |
317,65 |
326,25 |
324,75 |
- |
0 |
-1,88% |
| 02/01/2025 |
324,75 |
319,75 |
329,80 |
321,55 |
- |
0 |
1,56% |
| 31/12/2024 |
319,75 |
312,15 |
321,30 |
318,85 |
- |
0 |
-0,39% |
| 30/12/2024 |
321,00 |
316,80 |
323,85 |
322,15 |
- |
0 |
-2,31% |
| 24/12/2024 |
328,60 |
322,05 |
329,55 |
327,05 |
- |
0 |
0,41% |
| 23/12/2024 |
327,25 |
320,85 |
329,75 |
325,00 |
- |
0 |
0,69% |
| 20/12/2024 |
325,00 |
319,00 |
329,50 |
325,50 |
- |
0 |
0,39% |
Plus haut: 440,85 DT
Plus bas: 312,15 DT
Moyenne: 366,81 DT
Variation: 18,42%
ABCKC
2
