La bourse Ferme dans 4h16min
JUS D'ORANGE - Données historiques
ISIN : ABC000000091 - Ticker : ABCOJ
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 10/04/2025 |
266,60 |
241,70 |
266,60 |
255,00 |
- |
0 |
2,68% |
| 09/04/2025 |
259,65 |
224,80 |
259,65 |
224,80 |
- |
0 |
15,40% |
| 08/04/2025 |
225,00 |
199,70 |
232,20 |
208,15 |
- |
0 |
6,18% |
| 07/04/2025 |
211,90 |
208,50 |
229,90 |
216,75 |
- |
0 |
-5,34% |
| 04/04/2025 |
223,85 |
211,15 |
236,55 |
229,35 |
- |
0 |
-3,49% |
| 03/04/2025 |
231,95 |
231,95 |
242,50 |
237,60 |
- |
0 |
-5,27% |
| 02/04/2025 |
244,85 |
241,00 |
265,70 |
260,00 |
- |
0 |
-5,30% |
| 01/04/2025 |
258,55 |
241,85 |
258,55 |
247,55 |
- |
0 |
2,88% |
| 31/03/2025 |
251,30 |
227,40 |
251,90 |
235,15 |
- |
0 |
7,42% |
| 28/03/2025 |
233,95 |
232,75 |
248,60 |
246,40 |
- |
0 |
-5,47% |
| 27/03/2025 |
247,50 |
247,10 |
260,15 |
259,90 |
- |
0 |
-4,79% |
| 26/03/2025 |
259,95 |
259,85 |
272,70 |
271,90 |
- |
0 |
-4,48% |
| 25/03/2025 |
272,15 |
259,75 |
274,00 |
268,50 |
- |
0 |
0,15% |
| 24/03/2025 |
271,75 |
263,80 |
278,15 |
278,15 |
- |
0 |
-1,59% |
| 21/03/2025 |
276,15 |
262,60 |
278,85 |
271,50 |
- |
0 |
1,88% |
| 20/03/2025 |
271,05 |
256,90 |
274,90 |
266,75 |
- |
0 |
2,94% |
| 19/03/2025 |
263,30 |
238,00 |
268,65 |
240,10 |
- |
0 |
7,95% |
| 18/03/2025 |
243,90 |
243,90 |
260,25 |
259,25 |
- |
0 |
-5,50% |
| 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% |
Plus haut: 479,95 DT
Plus bas: 199,7 DT
Moyenne: 299,9 DT
Variation: -44,10%
ABCOJ
2
