La bourse Ouvre dans 42h33min
RIZ FUTURES ($) - Données historiques

ISIN : ABC000000160 - Ticker : ABCRIZ
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
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% |
20/06/2025 |
13,53 |
13,49 |
13,67 |
13,56 |
- |
0 |
-0,22% |
18/06/2025 |
13,56 |
13,47 |
13,59 |
13,56 |
- |
0 |
0,22% |
17/06/2025 |
13,53 |
13,34 |
13,57 |
13,53 |
- |
0 |
0,82% |
16/06/2025 |
13,42 |
13,28 |
13,77 |
13,42 |
- |
0 |
-2,54% |
13/06/2025 |
13,77 |
13,69 |
13,80 |
13,72 |
- |
0 |
0,25% |
12/06/2025 |
13,74 |
13,59 |
13,75 |
13,74 |
- |
0 |
0,48% |
11/06/2025 |
13,67 |
13,61 |
13,75 |
13,67 |
- |
0 |
-0,33% |
Plus haut: 13,925 DT
Plus bas: 11,425 DT
Moyenne: 12,76 DT
Variation: -12,87%
ABCRIZ
2