La bourse Ouvre dans 5h4min
JUS D'ORANGE - Données historiques
ISIN : ABC000000091 - Ticker : ABCOJ
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/09/2025 |
268,35 |
261,15 |
270,10 |
262,90 |
- |
0 |
3,21% |
| 15/09/2025 |
260,00 |
243,05 |
261,35 |
243,05 |
- |
0 |
4,02% |
| 12/09/2025 |
249,95 |
237,00 |
252,65 |
242,25 |
- |
0 |
3,89% |
| 11/09/2025 |
240,60 |
239,30 |
254,25 |
254,20 |
- |
0 |
-5,26% |
| 10/09/2025 |
253,95 |
248,05 |
255,85 |
252,70 |
- |
0 |
3,23% |
| 09/09/2025 |
246,00 |
235,15 |
253,10 |
243,60 |
- |
0 |
3,04% |
| 08/09/2025 |
238,75 |
232,00 |
244,80 |
232,20 |
- |
0 |
2,82% |
| 05/09/2025 |
232,20 |
230,25 |
239,85 |
231,70 |
- |
0 |
0,17% |
| 04/09/2025 |
231,80 |
230,35 |
244,45 |
241,05 |
- |
0 |
-3,96% |
| 03/09/2025 |
241,35 |
235,55 |
247,35 |
237,10 |
- |
0 |
1,88% |
| 02/09/2025 |
236,90 |
236,60 |
247,00 |
244,60 |
- |
0 |
1,98% |
| 29/08/2025 |
232,30 |
226,55 |
258,00 |
237,25 |
- |
0 |
-5,40% |
| 28/08/2025 |
245,55 |
245,50 |
261,20 |
257,95 |
- |
0 |
-5,30% |
| 27/08/2025 |
259,30 |
254,00 |
267,40 |
267,40 |
- |
0 |
-3,46% |
| 26/08/2025 |
268,60 |
260,35 |
274,25 |
260,55 |
- |
0 |
3,99% |
| 25/08/2025 |
258,30 |
240,60 |
258,30 |
247,20 |
- |
0 |
5,75% |
| 22/08/2025 |
244,25 |
236,45 |
248,25 |
241,55 |
- |
0 |
2,50% |
| 21/08/2025 |
238,30 |
235,45 |
246,75 |
241,40 |
- |
0 |
-1,79% |
| 20/08/2025 |
242,65 |
241,35 |
252,00 |
245,05 |
- |
0 |
-1,00% |
| 19/08/2025 |
245,10 |
238,05 |
248,40 |
244,40 |
- |
0 |
1,47% |
| 18/08/2025 |
241,55 |
241,05 |
245,75 |
245,75 |
- |
0 |
-2,23% |
| 15/08/2025 |
247,05 |
236,40 |
252,20 |
252,10 |
- |
0 |
-0,28% |
| 14/08/2025 |
247,75 |
237,85 |
253,70 |
248,35 |
- |
0 |
1,72% |
| 13/08/2025 |
243,55 |
242,40 |
254,35 |
254,20 |
- |
0 |
-3,08% |
| 12/08/2025 |
251,30 |
246,30 |
253,90 |
249,95 |
- |
0 |
1,37% |
| 11/08/2025 |
247,90 |
236,05 |
248,25 |
236,05 |
- |
0 |
3,72% |
| 08/08/2025 |
239,00 |
225,20 |
239,00 |
225,30 |
- |
0 |
6,20% |
| 07/08/2025 |
225,05 |
221,40 |
242,60 |
242,60 |
- |
0 |
-4,58% |
| 06/08/2025 |
235,85 |
231,90 |
238,20 |
235,00 |
- |
0 |
0,98% |
| 05/08/2025 |
233,55 |
231,60 |
236,90 |
235,75 |
- |
0 |
0,02% |
| 04/08/2025 |
233,50 |
231,35 |
239,05 |
232,30 |
- |
0 |
-0,70% |
| 01/08/2025 |
235,15 |
235,15 |
251,45 |
243,00 |
- |
0 |
-4,68% |
| 31/07/2025 |
246,70 |
246,70 |
260,15 |
260,15 |
- |
0 |
-13,94% |
| 30/07/2025 |
286,65 |
283,05 |
299,00 |
299,00 |
- |
0 |
-6,15% |
| 29/07/2025 |
305,45 |
305,45 |
324,35 |
324,05 |
- |
0 |
-6,22% |
| 28/07/2025 |
325,70 |
311,55 |
330,10 |
322,95 |
- |
0 |
1,04% |
| 25/07/2025 |
322,35 |
320,00 |
335,85 |
335,85 |
- |
0 |
-2,89% |
| 24/07/2025 |
331,95 |
331,70 |
344,30 |
336,65 |
- |
0 |
-1,75% |
| 23/07/2025 |
337,85 |
331,30 |
337,85 |
331,80 |
- |
0 |
2,01% |
| 22/07/2025 |
331,20 |
323,60 |
332,10 |
324,90 |
- |
0 |
1,35% |
| 21/07/2025 |
326,80 |
316,95 |
327,70 |
319,45 |
- |
0 |
2,54% |
| 18/07/2025 |
318,70 |
311,20 |
328,70 |
315,85 |
- |
0 |
-0,02% |
| 17/07/2025 |
318,75 |
305,70 |
319,00 |
310,95 |
- |
0 |
2,66% |
| 16/07/2025 |
310,50 |
309,35 |
316,70 |
311,70 |
- |
0 |
-0,37% |
| 15/07/2025 |
311,65 |
300,15 |
319,35 |
314,00 |
- |
0 |
-0,70% |
| 14/07/2025 |
313,85 |
293,70 |
313,85 |
294,30 |
- |
0 |
4,32% |
| 11/07/2025 |
300,85 |
300,85 |
300,85 |
300,85 |
- |
0 |
14,02% |
| 10/07/2025 |
263,85 |
259,95 |
263,85 |
259,95 |
- |
0 |
6,97% |
| 09/07/2025 |
246,65 |
241,95 |
253,20 |
253,00 |
- |
0 |
-2,28% |
| 08/07/2025 |
252,40 |
229,05 |
254,60 |
237,95 |
- |
0 |
7,56% |
| 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% |
Plus haut: 344,3 DT
Plus bas: 198,1 DT
Moyenne: 258,22 DT
Variation: 15,07%
ABCOJ
2
