La bourse Ouvre dans 65h4min
JUS D'ORANGE - Données historiques
ISIN : ABC000000091 - Ticker : ABCOJ
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 22/10/2026 |
140,40 |
139,80 |
144,60 |
142,65 |
- |
0 |
-1,82% |
| 21/10/2026 |
143,00 |
140,10 |
146,00 |
146,00 |
- |
0 |
-0,69% |
| 20/10/2026 |
144,00 |
137,55 |
147,30 |
144,50 |
- |
0 |
-1,10% |
| 19/10/2026 |
145,60 |
139,55 |
146,95 |
141,00 |
- |
0 |
2,97% |
| 16/10/2026 |
141,40 |
138,70 |
144,15 |
142,50 |
- |
0 |
1,25% |
| 15/10/2026 |
139,65 |
138,85 |
143,85 |
142,05 |
- |
0 |
-1,97% |
| 14/10/2026 |
142,45 |
139,15 |
144,55 |
141,70 |
- |
0 |
0,42% |
| 13/10/2026 |
141,85 |
141,40 |
151,35 |
151,00 |
- |
0 |
-6,31% |
| 12/10/2026 |
151,40 |
146,45 |
152,35 |
149,40 |
- |
0 |
1,82% |
| 09/10/2026 |
148,70 |
144,00 |
149,00 |
148,00 |
- |
0 |
-0,83% |
| 08/10/2026 |
149,95 |
146,00 |
150,85 |
148,20 |
- |
0 |
2,32% |
| 07/10/2026 |
146,55 |
145,85 |
151,10 |
151,10 |
- |
0 |
-2,50% |
| 06/10/2026 |
150,30 |
144,95 |
151,35 |
145,60 |
- |
0 |
4,12% |
| 05/10/2026 |
144,35 |
136,25 |
144,95 |
140,05 |
- |
0 |
6,77% |
| 02/10/2026 |
135,20 |
135,10 |
143,45 |
141,55 |
- |
0 |
-4,59% |
| 01/10/2026 |
141,70 |
141,70 |
152,40 |
150,95 |
- |
0 |
-6,59% |
| 30/09/2026 |
151,70 |
150,75 |
158,15 |
152,90 |
- |
0 |
-1,24% |
| 29/09/2026 |
153,60 |
148,65 |
155,00 |
150,90 |
- |
0 |
3,05% |
| 28/09/2026 |
149,05 |
146,35 |
154,00 |
151,20 |
- |
0 |
-1,36% |
| 25/09/2026 |
151,10 |
146,90 |
153,50 |
152,00 |
- |
0 |
0,23% |
| 24/09/2026 |
150,75 |
146,15 |
152,60 |
148,85 |
- |
0 |
0,74% |
| 23/09/2026 |
149,65 |
147,40 |
151,80 |
150,65 |
- |
0 |
-1,87% |
| 22/09/2026 |
152,50 |
147,00 |
152,70 |
148,90 |
- |
0 |
2,62% |
| 21/09/2026 |
148,60 |
141,35 |
150,20 |
143,95 |
- |
0 |
3,81% |
| 18/09/2026 |
143,15 |
140,10 |
144,00 |
141,05 |
- |
0 |
2,25% |
| 17/09/2026 |
140,00 |
139,85 |
146,30 |
145,30 |
- |
0 |
-3,65% |
| 16/09/2026 |
145,30 |
144,00 |
153,60 |
152,85 |
- |
0 |
-4,50% |
| 15/09/2026 |
152,15 |
150,50 |
155,75 |
153,60 |
- |
0 |
-0,52% |
| 14/09/2026 |
152,95 |
143,00 |
153,95 |
146,25 |
- |
0 |
5,30% |
| 11/09/2026 |
145,25 |
143,70 |
149,40 |
146,35 |
- |
0 |
15,51% |
| 10/09/2026 |
125,75 |
125,75 |
125,75 |
125,75 |
- |
0 |
-2,03% |
| 09/09/2026 |
128,35 |
128,35 |
128,35 |
128,35 |
- |
0 |
-3,21% |
| 08/09/2026 |
132,60 |
132,60 |
132,60 |
132,60 |
- |
0 |
-4,02% |
| 04/09/2026 |
138,15 |
138,15 |
138,15 |
138,15 |
- |
0 |
-10,90% |
| 03/09/2026 |
155,05 |
148,60 |
156,45 |
149,05 |
- |
0 |
18,00% |
| 02/09/2026 |
131,40 |
131,40 |
131,40 |
131,40 |
- |
0 |
3,34% |
| 01/09/2026 |
127,15 |
127,15 |
127,15 |
127,15 |
- |
0 |
6,62% |
| 31/08/2026 |
119,25 |
116,50 |
137,50 |
130,40 |
- |
0 |
-17,93% |
| 28/08/2026 |
145,30 |
141,50 |
152,80 |
146,15 |
- |
0 |
5,79% |
| 27/08/2026 |
137,35 |
134,80 |
144,20 |
141,20 |
- |
0 |
-2,55% |
| 26/08/2026 |
140,95 |
140,95 |
152,95 |
151,00 |
- |
0 |
-6,62% |
| 25/08/2026 |
150,95 |
150,00 |
155,80 |
155,10 |
- |
0 |
-3,18% |
| 24/08/2026 |
155,90 |
145,15 |
158,00 |
148,90 |
- |
0 |
3,38% |
| 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% |
Plus haut: 159,9 DT
Plus bas: 116,5 DT
Moyenne: 144,69 DT
Variation: -0,74%
ABCOJ
2
