La bourse Ferme dans 2h25min
RIZ FUTURES ($) - Données historiques
ISIN : ABC000000160 - Ticker : ABCRIZ
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 15/09/2025 |
11,53 |
11,31 |
11,57 |
11,42 |
- |
0 |
0,26% |
| 12/09/2025 |
11,50 |
11,41 |
11,69 |
11,68 |
- |
0 |
-1,37% |
| 11/09/2025 |
11,66 |
11,54 |
11,69 |
11,66 |
- |
0 |
0,43% |
| 10/09/2025 |
11,61 |
11,50 |
11,68 |
11,61 |
- |
0 |
-0,30% |
| 09/09/2025 |
11,65 |
11,50 |
11,81 |
11,65 |
- |
0 |
0,00% |
| 08/09/2025 |
11,65 |
11,54 |
11,95 |
11,65 |
- |
0 |
-2,06% |
| 05/09/2025 |
11,89 |
11,84 |
11,97 |
11,90 |
- |
0 |
-0,50% |
| 04/09/2025 |
11,95 |
11,82 |
12,15 |
11,95 |
- |
0 |
-1,20% |
| 03/09/2025 |
12,10 |
12,01 |
12,20 |
12,10 |
- |
0 |
0,37% |
| 02/09/2025 |
12,05 |
11,95 |
12,29 |
12,05 |
- |
0 |
-0,99% |
| 29/08/2025 |
12,17 |
11,94 |
12,25 |
11,94 |
- |
0 |
2,18% |
| 28/08/2025 |
11,91 |
11,83 |
11,96 |
11,91 |
- |
0 |
-0,08% |
| 27/08/2025 |
11,92 |
11,86 |
12,23 |
11,92 |
- |
0 |
-2,53% |
| 26/08/2025 |
12,23 |
12,03 |
12,29 |
12,23 |
- |
0 |
1,62% |
| 25/08/2025 |
12,04 |
11,85 |
12,09 |
12,04 |
- |
0 |
4,43% |
| 22/08/2025 |
11,53 |
11,43 |
11,84 |
11,84 |
- |
0 |
-1,79% |
| 21/08/2025 |
11,74 |
11,73 |
12,15 |
11,74 |
- |
0 |
-2,65% |
| 20/08/2025 |
12,06 |
11,77 |
12,53 |
12,45 |
- |
0 |
-3,64% |
| 19/08/2025 |
12,51 |
12,38 |
12,63 |
12,51 |
- |
0 |
-0,60% |
| 18/08/2025 |
12,59 |
12,55 |
12,70 |
12,59 |
- |
0 |
-0,91% |
| 15/08/2025 |
12,70 |
12,65 |
12,83 |
12,69 |
- |
0 |
-0,63% |
| 14/08/2025 |
12,78 |
12,66 |
12,90 |
12,78 |
- |
0 |
-0,04% |
| 13/08/2025 |
12,79 |
12,60 |
12,93 |
12,79 |
- |
0 |
0,04% |
| 12/08/2025 |
12,78 |
12,60 |
13,33 |
12,78 |
- |
0 |
-1,46% |
| 11/08/2025 |
12,97 |
12,72 |
13,06 |
12,97 |
- |
0 |
1,97% |
| 08/08/2025 |
12,72 |
12,65 |
12,81 |
12,65 |
- |
0 |
0,12% |
| 07/08/2025 |
12,71 |
12,47 |
12,74 |
12,71 |
- |
0 |
1,52% |
| 06/08/2025 |
12,52 |
12,43 |
12,60 |
12,52 |
- |
0 |
-0,08% |
| 05/08/2025 |
12,53 |
12,20 |
12,57 |
12,53 |
- |
0 |
2,00% |
| 04/08/2025 |
12,28 |
12,20 |
12,37 |
12,28 |
- |
0 |
0,24% |
| 01/08/2025 |
12,25 |
12,15 |
12,40 |
12,34 |
- |
0 |
-0,24% |
| 31/07/2025 |
12,28 |
12,26 |
12,41 |
12,28 |
- |
0 |
-0,93% |
| 30/07/2025 |
12,40 |
12,40 |
12,40 |
12,40 |
- |
0 |
0,08% |
| 29/07/2025 |
12,39 |
12,35 |
12,47 |
12,39 |
- |
0 |
-0,68% |
| 28/07/2025 |
12,47 |
12,44 |
12,76 |
12,47 |
- |
0 |
-1,15% |
| 25/07/2025 |
12,62 |
12,48 |
12,65 |
12,49 |
- |
0 |
0,56% |
| 24/07/2025 |
12,55 |
12,46 |
12,66 |
12,55 |
- |
0 |
0,08% |
| 23/07/2025 |
12,54 |
12,39 |
12,57 |
12,54 |
- |
0 |
1,25% |
| 22/07/2025 |
12,38 |
12,28 |
12,43 |
12,38 |
- |
0 |
0,49% |
| 21/07/2025 |
12,32 |
12,29 |
12,43 |
12,41 |
- |
0 |
-2,49% |
| 18/07/2025 |
12,64 |
12,62 |
12,90 |
12,82 |
- |
0 |
-1,29% |
| 17/07/2025 |
12,80 |
12,79 |
12,96 |
12,80 |
- |
0 |
-1,01% |
| 16/07/2025 |
12,93 |
12,90 |
13,07 |
12,93 |
- |
0 |
-0,08% |
| 15/07/2025 |
12,94 |
12,93 |
12,99 |
12,94 |
- |
0 |
1,97% |
| 14/07/2025 |
12,69 |
12,68 |
12,82 |
12,69 |
- |
0 |
-0,70% |
| 11/07/2025 |
12,78 |
12,75 |
12,94 |
12,92 |
- |
0 |
-1,08% |
| 10/07/2025 |
12,92 |
12,90 |
13,22 |
13,12 |
- |
0 |
-1,71% |
| 09/07/2025 |
13,15 |
12,98 |
13,33 |
13,15 |
- |
0 |
0,81% |
| 08/07/2025 |
13,04 |
12,76 |
13,06 |
13,04 |
- |
0 |
2,03% |
| 07/07/2025 |
12,78 |
12,77 |
13,08 |
12,78 |
- |
0 |
-1,39% |
| 03/07/2025 |
12,96 |
12,95 |
13,19 |
12,96 |
- |
0 |
0,00% |
| 02/07/2025 |
12,96 |
12,91 |
13,19 |
12,96 |
- |
0 |
-0,42% |
| 01/07/2025 |
13,02 |
12,95 |
13,42 |
13,30 |
- |
0 |
-2,36% |
| 30/06/2025 |
13,33 |
13,19 |
13,65 |
13,33 |
- |
0 |
-1,15% |
| 27/06/2025 |
13,49 |
13,28 |
13,61 |
13,40 |
- |
0 |
0,78% |
| 26/06/2025 |
13,38 |
13,19 |
13,68 |
13,38 |
- |
0 |
-1,55% |
| 25/06/2025 |
13,59 |
13,52 |
13,91 |
13,59 |
- |
0 |
-2,20% |
| 24/06/2025 |
13,90 |
13,62 |
13,93 |
13,90 |
- |
0 |
1,50% |
| 23/06/2025 |
13,69 |
13,64 |
13,81 |
13,69 |
- |
0 |
1,18% |
Plus haut: 13,925 DT
Plus bas: 11,31 DT
Moyenne: 12,53 DT
Variation: -14,78%
ABCRIZ
2
