La bourse Ouvre dans 4h24min
JUS D'ORANGE - Données historiques
ISIN : ABC000000091 - Ticker : ABCOJ
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 17/03/2025 |
258,10 |
257,00 |
263,00 |
261,45 |
- |
0 |
-0,48% |
| 14/03/2025 |
259,35 |
255,00 |
265,65 |
265,65 |
- |
0 |
-1,43% |
| 13/03/2025 |
263,10 |
262,80 |
280,45 |
276,55 |
- |
0 |
-2,65% |
| 12/03/2025 |
270,25 |
270,25 |
288,55 |
278,55 |
- |
0 |
-3,12% |
| 11/03/2025 |
278,95 |
261,30 |
281,95 |
281,55 |
- |
0 |
-1,57% |
| 10/03/2025 |
283,40 |
283,40 |
300,80 |
299,50 |
- |
0 |
-4,16% |
| 07/03/2025 |
295,70 |
289,50 |
299,35 |
289,50 |
- |
0 |
1,34% |
| 06/03/2025 |
291,80 |
291,15 |
316,70 |
315,60 |
- |
0 |
-4,86% |
| 05/03/2025 |
306,70 |
306,70 |
306,70 |
306,70 |
- |
0 |
2,73% |
| 04/03/2025 |
298,55 |
293,05 |
316,00 |
309,55 |
- |
0 |
-2,88% |
| 03/03/2025 |
307,40 |
301,80 |
320,95 |
303,40 |
- |
0 |
3,85% |
| 28/02/2025 |
296,00 |
296,00 |
302,85 |
297,00 |
- |
0 |
-0,27% |
| 27/02/2025 |
296,80 |
286,90 |
302,35 |
301,25 |
- |
0 |
-0,54% |
| 26/02/2025 |
298,40 |
292,95 |
309,70 |
294,90 |
- |
0 |
2,02% |
| 25/02/2025 |
292,50 |
290,75 |
312,20 |
308,00 |
- |
0 |
-5,40% |
| 24/02/2025 |
309,20 |
308,45 |
327,95 |
309,80 |
- |
0 |
0,31% |
| 21/02/2025 |
308,25 |
307,45 |
322,70 |
317,65 |
- |
0 |
-1,85% |
| 20/02/2025 |
314,05 |
312,90 |
337,30 |
328,00 |
- |
0 |
-4,63% |
| 19/02/2025 |
329,30 |
326,10 |
357,00 |
343,45 |
- |
0 |
-3,57% |
| 18/02/2025 |
341,50 |
341,10 |
358,05 |
344,10 |
- |
0 |
0,60% |
| 17/02/2025 |
339,45 |
324,65 |
351,30 |
350,50 |
- |
0 |
-1,31% |
| 14/02/2025 |
343,95 |
324,30 |
352,30 |
352,30 |
- |
0 |
-2,92% |
| 13/02/2025 |
354,30 |
354,30 |
382,00 |
377,60 |
- |
0 |
-6,16% |
| 12/02/2025 |
377,55 |
373,60 |
400,70 |
390,00 |
- |
0 |
-3,50% |
| 11/02/2025 |
391,25 |
386,10 |
402,65 |
400,00 |
- |
0 |
-2,69% |
| 10/02/2025 |
402,05 |
401,90 |
421,10 |
421,10 |
- |
0 |
-5,00% |
| 07/02/2025 |
423,20 |
421,50 |
441,75 |
438,00 |
- |
0 |
-2,87% |
| 06/02/2025 |
435,70 |
435,00 |
443,05 |
440,80 |
- |
0 |
-1,01% |
| 05/02/2025 |
440,15 |
439,30 |
446,35 |
446,30 |
- |
0 |
-1,96% |
| 04/02/2025 |
448,95 |
444,70 |
452,75 |
450,00 |
- |
0 |
-1,26% |
| 03/02/2025 |
454,70 |
450,00 |
465,05 |
465,05 |
- |
0 |
-3,70% |
| 31/01/2025 |
472,15 |
468,75 |
479,95 |
479,95 |
- |
0 |
-1,64% |
| 30/01/2025 |
480,00 |
473,00 |
484,05 |
480,60 |
- |
0 |
0,28% |
| 29/01/2025 |
478,65 |
470,75 |
488,00 |
472,30 |
- |
0 |
1,34% |
| 28/01/2025 |
472,30 |
465,75 |
482,95 |
482,55 |
- |
0 |
-1,76% |
| 27/01/2025 |
480,75 |
465,35 |
482,80 |
474,30 |
- |
0 |
0,98% |
| 24/01/2025 |
476,10 |
476,10 |
496,10 |
494,95 |
- |
0 |
-3,72% |
| 23/01/2025 |
494,50 |
481,35 |
501,80 |
484,30 |
- |
0 |
2,17% |
| 22/01/2025 |
484,00 |
478,20 |
484,65 |
482,10 |
- |
0 |
0,56% |
| 21/01/2025 |
481,30 |
480,25 |
490,80 |
484,65 |
- |
0 |
0,04% |
| 17/01/2025 |
481,10 |
463,05 |
483,40 |
465,35 |
- |
0 |
3,14% |
| 16/01/2025 |
466,45 |
461,20 |
483,40 |
482,45 |
- |
0 |
-2,96% |
| 15/01/2025 |
480,70 |
477,30 |
484,35 |
482,95 |
- |
0 |
0,47% |
| 14/01/2025 |
478,45 |
474,15 |
483,35 |
479,70 |
- |
0 |
-0,60% |
| 13/01/2025 |
481,35 |
476,40 |
486,45 |
486,45 |
- |
0 |
-2,64% |
| 10/01/2025 |
494,40 |
494,40 |
494,40 |
494,40 |
- |
0 |
-2,22% |
| 09/01/2025 |
505,65 |
505,65 |
520,00 |
520,00 |
- |
0 |
-3,25% |
| 08/01/2025 |
522,65 |
522,65 |
522,65 |
522,65 |
- |
0 |
3,03% |
| 07/01/2025 |
507,30 |
500,00 |
507,30 |
505,00 |
- |
0 |
-3,58% |
| 06/01/2025 |
526,15 |
525,00 |
526,15 |
525,00 |
- |
0 |
3,99% |
| 03/01/2025 |
505,95 |
505,95 |
505,95 |
505,95 |
- |
0 |
1,36% |
| 02/01/2025 |
499,15 |
499,15 |
499,15 |
499,15 |
- |
0 |
0,33% |
| 31/12/2024 |
497,50 |
497,50 |
497,50 |
497,50 |
- |
0 |
0,61% |
| 30/12/2024 |
494,50 |
494,00 |
507,65 |
507,65 |
- |
0 |
-3,31% |
| 24/12/2024 |
511,45 |
502,40 |
513,80 |
502,45 |
- |
0 |
1,71% |
| 23/12/2024 |
502,85 |
502,00 |
527,60 |
527,60 |
- |
0 |
-4,93% |
| 20/12/2024 |
528,95 |
527,70 |
545,80 |
544,90 |
- |
0 |
-3,42% |
Plus haut: 551,1 DT
Plus bas: 255 DT
Moyenne: 407,98 DT
Variation: -52,88%
ABCOJ
2
