La bourse Ouvre dans 3h5min
RIZ FUTURES ($) - Données historiques
ISIN : ABC000000160 - Ticker : ABCRIZ
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 17/03/2025 |
13,48 |
13,48 |
13,53 |
13,53 |
- |
0 |
-1,28% |
| 14/03/2025 |
13,66 |
13,64 |
13,85 |
13,82 |
- |
0 |
-1,19% |
| 13/03/2025 |
13,82 |
13,71 |
13,91 |
13,86 |
- |
0 |
-0,14% |
| 12/03/2025 |
13,84 |
13,70 |
13,95 |
13,95 |
- |
0 |
-0,93% |
| 11/03/2025 |
13,97 |
13,82 |
14,10 |
13,94 |
- |
0 |
0,22% |
| 10/03/2025 |
13,94 |
13,53 |
14,00 |
13,53 |
- |
0 |
6,17% |
| 06/03/2025 |
13,13 |
12,96 |
13,41 |
13,40 |
- |
0 |
-1,57% |
| 05/03/2025 |
13,34 |
13,31 |
13,63 |
13,60 |
- |
0 |
-1,66% |
| 04/03/2025 |
13,57 |
13,41 |
13,64 |
13,58 |
- |
0 |
-0,07% |
| 03/03/2025 |
13,58 |
13,48 |
13,71 |
13,49 |
- |
0 |
-0,33% |
| 27/02/2025 |
13,62 |
13,53 |
13,65 |
13,61 |
- |
0 |
0,29% |
| 26/02/2025 |
13,58 |
13,58 |
13,63 |
13,61 |
- |
0 |
-1,52% |
| 25/02/2025 |
13,79 |
13,72 |
13,79 |
13,72 |
- |
0 |
0,99% |
| 24/02/2025 |
13,66 |
13,65 |
13,70 |
13,67 |
- |
0 |
0,40% |
| 21/02/2025 |
13,60 |
13,58 |
13,95 |
13,95 |
- |
0 |
-2,54% |
| 20/02/2025 |
13,96 |
13,84 |
14,09 |
14,00 |
- |
0 |
-0,29% |
| 19/02/2025 |
14,00 |
13,94 |
14,07 |
13,99 |
- |
0 |
-0,11% |
| 18/02/2025 |
14,01 |
13,97 |
14,01 |
13,99 |
- |
0 |
-0,04% |
| 14/02/2025 |
14,02 |
13,98 |
14,11 |
14,04 |
- |
0 |
-0,18% |
| 13/02/2025 |
14,04 |
13,72 |
14,07 |
13,85 |
- |
0 |
1,67% |
| 12/02/2025 |
13,81 |
13,79 |
14,08 |
13,99 |
- |
0 |
-1,18% |
| 11/02/2025 |
13,98 |
13,77 |
14,15 |
13,90 |
- |
0 |
0,32% |
| 10/02/2025 |
13,93 |
13,58 |
13,97 |
13,76 |
- |
0 |
1,57% |
| 07/02/2025 |
13,72 |
13,63 |
13,80 |
13,69 |
- |
0 |
0,48% |
| 06/02/2025 |
13,65 |
13,50 |
13,83 |
13,54 |
- |
0 |
1,11% |
| 05/02/2025 |
13,50 |
13,38 |
13,65 |
13,55 |
- |
0 |
-0,37% |
| 04/02/2025 |
13,55 |
13,50 |
13,75 |
13,73 |
- |
0 |
-1,31% |
| 03/02/2025 |
13,73 |
13,73 |
13,92 |
13,84 |
- |
0 |
-0,83% |
| 31/01/2025 |
13,85 |
13,75 |
13,99 |
13,99 |
- |
0 |
-0,65% |
| 30/01/2025 |
13,94 |
13,93 |
14,20 |
14,13 |
- |
0 |
-1,38% |
| 29/01/2025 |
14,13 |
14,08 |
14,20 |
14,13 |
- |
0 |
-0,49% |
| 28/01/2025 |
14,20 |
14,10 |
14,20 |
14,13 |
- |
0 |
-1,90% |
| 27/01/2025 |
14,48 |
14,46 |
14,70 |
14,63 |
- |
0 |
-1,36% |
| 24/01/2025 |
14,68 |
14,60 |
14,87 |
14,82 |
- |
0 |
-1,18% |
| 23/01/2025 |
14,85 |
14,76 |
14,91 |
14,80 |
- |
0 |
0,20% |
| 22/01/2025 |
14,82 |
14,80 |
14,99 |
14,98 |
- |
0 |
-1,13% |
| 21/01/2025 |
14,99 |
14,89 |
14,99 |
14,98 |
- |
0 |
1,25% |
| 17/01/2025 |
14,81 |
14,43 |
14,82 |
14,61 |
- |
0 |
1,13% |
| 16/01/2025 |
14,64 |
14,56 |
14,68 |
14,61 |
- |
0 |
-1,28% |
| 15/01/2025 |
14,83 |
14,63 |
14,87 |
14,69 |
- |
0 |
0,71% |
| 14/01/2025 |
14,73 |
14,63 |
14,74 |
14,69 |
- |
0 |
1,59% |
| 13/01/2025 |
14,50 |
14,37 |
14,56 |
14,51 |
- |
0 |
0,21% |
| 10/01/2025 |
14,47 |
14,34 |
14,55 |
14,40 |
- |
0 |
0,45% |
| 09/01/2025 |
14,40 |
14,05 |
14,49 |
14,08 |
- |
0 |
2,27% |
| 08/01/2025 |
14,08 |
13,91 |
14,11 |
13,93 |
- |
0 |
1,08% |
| 07/01/2025 |
13,93 |
13,91 |
13,95 |
13,93 |
- |
0 |
0,22% |
| 06/01/2025 |
13,90 |
13,89 |
14,06 |
13,94 |
- |
0 |
-0,22% |
| 03/01/2025 |
13,93 |
13,92 |
14,17 |
14,15 |
- |
0 |
-1,31% |
| 02/01/2025 |
14,12 |
14,06 |
14,17 |
14,15 |
- |
0 |
0,11% |
| 31/12/2024 |
14,10 |
13,91 |
14,18 |
13,94 |
- |
0 |
1,88% |
| 30/12/2024 |
13,84 |
13,82 |
14,07 |
14,05 |
- |
0 |
-2,19% |
| 24/12/2024 |
14,15 |
13,97 |
14,24 |
14,20 |
- |
0 |
0,28% |
| 23/12/2024 |
14,11 |
13,72 |
14,35 |
14,17 |
- |
0 |
-0,28% |
| 20/12/2024 |
14,15 |
14,02 |
14,57 |
14,50 |
- |
0 |
-1,80% |
Plus haut: 14,99 DT
Plus bas: 12,96 DT
Moyenne: 14,03 DT
Variation: -6,45%
ABCRIZ
2
