La bourse Ouvre dans 18h12min
JUS D'ORANGE - Données historiques
ISIN : ABC000000091 - Ticker : ABCOJ
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 21/08/2026 |
150,80 |
147,15 |
154,95 |
153,10 |
- |
0 |
-0,66% |
| 20/08/2026 |
151,80 |
148,45 |
156,30 |
148,60 |
- |
0 |
3,20% |
| 19/08/2026 |
147,10 |
143,75 |
149,35 |
146,10 |
- |
0 |
0,14% |
| 18/08/2026 |
146,90 |
143,40 |
151,50 |
148,15 |
- |
0 |
0,07% |
| 17/08/2026 |
146,80 |
137,95 |
149,70 |
144,95 |
- |
0 |
1,21% |
| 14/08/2026 |
145,05 |
136,60 |
145,40 |
140,60 |
- |
0 |
3,94% |
| 13/08/2026 |
139,55 |
136,35 |
140,35 |
138,10 |
- |
0 |
0,94% |
| 12/08/2026 |
138,25 |
137,50 |
141,05 |
139,05 |
- |
0 |
-0,68% |
| 11/08/2026 |
139,20 |
137,85 |
144,40 |
143,85 |
- |
0 |
-1,87% |
| 10/08/2026 |
141,85 |
139,20 |
150,00 |
146,25 |
- |
0 |
-0,49% |
| 07/08/2026 |
142,55 |
141,60 |
153,85 |
152,95 |
- |
0 |
-5,85% |
| 06/08/2026 |
151,40 |
149,60 |
157,00 |
155,65 |
- |
0 |
-3,99% |
| 05/08/2026 |
157,70 |
154,30 |
158,95 |
156,25 |
- |
0 |
-1,25% |
| 04/08/2026 |
159,70 |
152,50 |
159,90 |
153,55 |
- |
0 |
0,31% |
| 03/08/2026 |
159,20 |
150,75 |
159,35 |
155,00 |
- |
0 |
2,74% |
| 31/07/2026 |
154,95 |
143,20 |
155,75 |
146,40 |
- |
0 |
6,13% |
| 30/07/2026 |
146,00 |
134,85 |
147,35 |
137,55 |
- |
0 |
5,84% |
| 29/07/2026 |
137,95 |
134,75 |
140,30 |
138,60 |
- |
0 |
0,80% |
| 28/07/2026 |
136,85 |
134,55 |
142,60 |
141,30 |
- |
0 |
-3,25% |
| 27/07/2026 |
141,45 |
141,25 |
145,50 |
141,40 |
- |
0 |
-0,21% |
| 24/07/2026 |
141,75 |
141,50 |
146,15 |
144,55 |
- |
0 |
-3,44% |
| 23/07/2026 |
146,80 |
144,00 |
148,80 |
148,80 |
- |
0 |
-2,33% |
| 22/07/2026 |
150,30 |
140,55 |
150,50 |
143,75 |
- |
0 |
4,52% |
| 21/07/2026 |
143,80 |
141,50 |
149,90 |
147,95 |
- |
0 |
-2,44% |
| 20/07/2026 |
147,40 |
136,65 |
148,15 |
139,60 |
- |
0 |
6,66% |
| 17/07/2026 |
138,20 |
130,25 |
143,80 |
134,70 |
- |
0 |
3,29% |
| 16/07/2026 |
133,80 |
133,50 |
142,00 |
142,00 |
- |
0 |
-3,64% |
| 15/07/2026 |
138,85 |
135,65 |
143,50 |
141,65 |
- |
0 |
-1,00% |
| 14/07/2026 |
140,25 |
134,95 |
142,40 |
137,55 |
- |
0 |
-1,61% |
| 13/07/2026 |
142,55 |
142,55 |
142,55 |
142,55 |
- |
0 |
-3,58% |
| 10/07/2026 |
147,85 |
147,85 |
147,85 |
147,85 |
- |
0 |
-1,37% |
| 09/07/2026 |
149,90 |
149,90 |
149,90 |
149,90 |
- |
0 |
-5,28% |
| 08/07/2026 |
158,25 |
158,25 |
158,25 |
158,25 |
- |
0 |
-2,38% |
| 07/07/2026 |
162,10 |
162,10 |
163,00 |
163,00 |
- |
0 |
-11,30% |
| 06/07/2026 |
182,75 |
175,60 |
195,85 |
175,60 |
- |
0 |
5,03% |
| 02/07/2026 |
174,00 |
174,00 |
174,00 |
174,00 |
- |
0 |
-0,51% |
| 01/07/2026 |
174,90 |
174,90 |
174,90 |
174,90 |
- |
0 |
1,24% |
| 30/06/2026 |
172,75 |
140,20 |
175,00 |
140,20 |
- |
0 |
21,87% |
| 29/06/2026 |
141,75 |
130,90 |
144,00 |
141,30 |
- |
0 |
0,60% |
| 26/06/2026 |
140,90 |
131,00 |
143,00 |
134,35 |
- |
0 |
5,66% |
| 25/06/2026 |
133,35 |
130,15 |
142,90 |
140,75 |
- |
0 |
-4,13% |
| 24/06/2026 |
139,10 |
139,10 |
155,45 |
149,90 |
- |
0 |
-6,71% |
| 23/06/2026 |
149,10 |
147,20 |
156,40 |
154,90 |
- |
0 |
-3,56% |
| 22/06/2026 |
154,60 |
149,20 |
163,30 |
160,00 |
- |
0 |
-2,46% |
| 18/06/2026 |
158,50 |
147,05 |
158,85 |
151,15 |
- |
0 |
6,48% |
| 17/06/2026 |
148,85 |
146,25 |
155,95 |
148,10 |
- |
0 |
0,81% |
| 16/06/2026 |
147,65 |
146,30 |
159,00 |
156,05 |
- |
0 |
-4,56% |
| 15/06/2026 |
154,70 |
153,30 |
166,95 |
164,05 |
- |
0 |
-5,27% |
| 12/06/2026 |
163,30 |
162,00 |
167,95 |
165,95 |
- |
0 |
-1,51% |
| 11/06/2026 |
165,80 |
164,30 |
169,85 |
167,45 |
- |
0 |
-0,60% |
| 10/06/2026 |
166,80 |
163,00 |
174,95 |
170,90 |
- |
0 |
-2,08% |
| 09/06/2026 |
170,35 |
162,00 |
170,60 |
164,50 |
- |
0 |
6,07% |
| 08/06/2026 |
160,60 |
154,00 |
168,25 |
156,55 |
- |
0 |
0,75% |
| 05/06/2026 |
159,40 |
158,40 |
170,50 |
169,70 |
- |
0 |
-5,34% |
| 04/06/2026 |
168,40 |
161,05 |
172,30 |
165,25 |
- |
0 |
0,00% |
| 03/06/2026 |
168,40 |
160,55 |
169,75 |
161,00 |
- |
0 |
5,25% |
| 02/06/2026 |
160,00 |
152,10 |
160,00 |
152,10 |
- |
0 |
6,67% |
| 01/06/2026 |
150,00 |
149,25 |
163,45 |
160,10 |
- |
0 |
-5,81% |
| 29/05/2026 |
159,25 |
158,80 |
170,00 |
167,50 |
- |
0 |
-5,57% |
| 28/05/2026 |
168,65 |
159,25 |
171,45 |
165,90 |
- |
0 |
0,93% |
| 27/05/2026 |
167,10 |
167,10 |
177,85 |
175,05 |
- |
0 |
-5,65% |
Plus haut: 195,85 DT
Plus bas: 130,15 DT
Moyenne: 152,5 DT
Variation: -14,85%
ABCOJ
2
