La bourse Ouvre dans 1h7min
JUS D'ORANGE - Données historiques
ISIN : ABC000000091 - Ticker : ABCOJ
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 07/07/2025 |
234,65 |
218,05 |
234,65 |
221,65 |
- |
0 |
11,47% |
| 03/07/2025 |
210,50 |
210,50 |
210,50 |
210,50 |
- |
0 |
6,26% |
| 02/07/2025 |
198,10 |
198,10 |
213,00 |
213,00 |
- |
0 |
-9,89% |
| 01/07/2025 |
219,85 |
218,35 |
225,20 |
225,20 |
- |
0 |
-2,70% |
| 30/06/2025 |
225,95 |
223,05 |
228,80 |
225,60 |
- |
0 |
1,05% |
| 27/06/2025 |
223,60 |
223,00 |
231,30 |
231,30 |
- |
0 |
-4,79% |
| 26/06/2025 |
234,85 |
231,50 |
243,50 |
241,00 |
- |
0 |
-1,96% |
| 25/06/2025 |
239,55 |
229,10 |
245,00 |
229,10 |
- |
0 |
4,72% |
| 24/06/2025 |
228,75 |
227,20 |
237,90 |
235,25 |
- |
0 |
-2,76% |
| 23/06/2025 |
235,25 |
226,25 |
239,35 |
236,65 |
- |
0 |
0,88% |
| 20/06/2025 |
233,20 |
227,95 |
238,55 |
236,55 |
- |
0 |
-1,85% |
| 18/06/2025 |
237,60 |
237,60 |
255,00 |
247,25 |
- |
0 |
-4,94% |
| 17/06/2025 |
249,95 |
247,10 |
266,25 |
266,25 |
- |
0 |
-3,59% |
| 16/06/2025 |
259,25 |
259,25 |
279,65 |
274,45 |
- |
0 |
-5,42% |
| 13/06/2025 |
274,10 |
272,50 |
283,85 |
273,55 |
- |
0 |
0,31% |
| 12/06/2025 |
273,25 |
271,85 |
284,15 |
271,85 |
- |
0 |
-0,49% |
| 11/06/2025 |
274,60 |
271,65 |
281,95 |
274,90 |
- |
0 |
-0,83% |
| 10/06/2025 |
276,90 |
270,95 |
281,95 |
281,95 |
- |
0 |
1,60% |
| 04/06/2025 |
272,55 |
271,35 |
284,20 |
284,20 |
- |
0 |
-3,08% |
| 03/06/2025 |
281,20 |
276,35 |
287,95 |
279,25 |
- |
0 |
-0,55% |
| 02/06/2025 |
282,75 |
274,10 |
282,75 |
279,50 |
- |
0 |
-0,81% |
| 30/05/2025 |
285,05 |
273,75 |
286,60 |
273,75 |
- |
0 |
4,70% |
| 29/05/2025 |
272,25 |
271,00 |
287,70 |
275,05 |
- |
0 |
-1,98% |
| 28/05/2025 |
277,75 |
265,85 |
277,80 |
275,45 |
- |
0 |
-0,57% |
| 27/05/2025 |
279,35 |
261,00 |
281,35 |
276,00 |
- |
0 |
2,27% |
| 23/05/2025 |
273,15 |
272,35 |
295,05 |
292,00 |
- |
0 |
-5,55% |
| 22/05/2025 |
289,20 |
276,00 |
289,20 |
276,00 |
- |
0 |
4,84% |
| 21/05/2025 |
275,85 |
260,85 |
276,70 |
264,30 |
- |
0 |
5,69% |
| 20/05/2025 |
261,00 |
246,05 |
266,20 |
249,00 |
- |
0 |
3,65% |
| 19/05/2025 |
251,80 |
248,00 |
263,70 |
248,00 |
- |
0 |
0,28% |
| 16/05/2025 |
251,10 |
251,10 |
273,25 |
273,05 |
- |
0 |
-5,96% |
| 15/05/2025 |
267,00 |
257,70 |
272,40 |
257,70 |
- |
0 |
3,19% |
| 14/05/2025 |
258,75 |
243,00 |
258,80 |
243,75 |
- |
0 |
6,64% |
| 13/05/2025 |
242,65 |
233,25 |
245,80 |
234,30 |
- |
0 |
2,93% |
| 12/05/2025 |
235,75 |
218,75 |
236,00 |
228,75 |
- |
0 |
-7,98% |
| 09/05/2025 |
256,20 |
256,20 |
256,20 |
256,20 |
- |
0 |
5,98% |
| 08/05/2025 |
241,75 |
241,70 |
265,20 |
255,70 |
- |
0 |
-5,55% |
| 07/05/2025 |
255,95 |
244,00 |
258,70 |
249,00 |
- |
0 |
-1,14% |
| 06/05/2025 |
258,90 |
248,00 |
262,80 |
256,10 |
- |
0 |
0,54% |
| 05/05/2025 |
257,50 |
254,95 |
268,00 |
254,95 |
- |
0 |
-8,98% |
| 02/05/2025 |
282,90 |
282,90 |
295,65 |
295,65 |
- |
0 |
5,52% |
| 01/05/2025 |
268,10 |
259,20 |
275,00 |
264,45 |
- |
0 |
1,57% |
| 30/04/2025 |
263,95 |
258,00 |
277,65 |
265,60 |
- |
0 |
-0,88% |
| 29/04/2025 |
266,30 |
244,00 |
274,95 |
269,10 |
- |
0 |
-0,32% |
| 28/04/2025 |
267,15 |
247,25 |
267,15 |
252,35 |
- |
0 |
6,43% |
| 25/04/2025 |
251,00 |
245,70 |
257,45 |
253,85 |
- |
0 |
-1,30% |
| 24/04/2025 |
254,30 |
254,30 |
268,95 |
268,95 |
- |
0 |
-5,57% |
| 23/04/2025 |
269,30 |
264,65 |
278,85 |
278,35 |
- |
0 |
-2,55% |
| 22/04/2025 |
276,35 |
265,15 |
278,90 |
272,35 |
- |
0 |
0,71% |
| 21/04/2025 |
274,40 |
274,40 |
289,90 |
289,90 |
- |
0 |
-9,74% |
| 17/04/2025 |
304,00 |
303,45 |
322,75 |
318,50 |
- |
0 |
1,67% |
| 16/04/2025 |
299,00 |
287,50 |
299,95 |
293,10 |
- |
0 |
1,51% |
| 15/04/2025 |
294,55 |
284,50 |
303,90 |
303,10 |
- |
0 |
-1,29% |
| 14/04/2025 |
298,40 |
278,20 |
298,40 |
278,20 |
- |
0 |
6,86% |
| 11/04/2025 |
279,25 |
258,50 |
279,25 |
264,00 |
- |
0 |
4,74% |
Plus haut: 322,75 DT
Plus bas: 198,1 DT
Moyenne: 260,23 DT
Variation: -11,98%
ABCOJ
2
