La bourse Ouvre dans 60h46min
CAOUTCHOUC - Données historiques
ISIN : ABC000000158 - Ticker : ABCRU
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 27/08/2026 |
442,80 |
442,80 |
447,40 |
447,40 |
- |
0 |
-0,36% |
| 26/08/2026 |
444,40 |
436,80 |
446,00 |
438,00 |
- |
0 |
3,47% |
| 25/08/2026 |
429,50 |
429,30 |
442,00 |
442,00 |
- |
0 |
-3,13% |
| 24/08/2026 |
443,40 |
438,70 |
444,00 |
439,30 |
- |
0 |
1,07% |
| 21/08/2026 |
438,70 |
437,70 |
439,50 |
439,40 |
- |
0 |
-0,18% |
| 20/08/2026 |
439,50 |
437,70 |
439,50 |
438,30 |
- |
0 |
0,57% |
| 19/08/2026 |
437,00 |
433,40 |
438,10 |
435,00 |
- |
0 |
1,27% |
| 18/08/2026 |
431,50 |
428,00 |
431,80 |
428,00 |
- |
0 |
0,77% |
| 17/08/2026 |
428,20 |
426,10 |
428,40 |
426,60 |
- |
0 |
1,73% |
| 14/08/2026 |
420,90 |
419,70 |
421,10 |
421,00 |
- |
0 |
-0,17% |
| 13/08/2026 |
421,60 |
421,60 |
426,00 |
425,60 |
- |
0 |
-1,17% |
| 12/08/2026 |
426,60 |
426,10 |
428,50 |
426,10 |
- |
0 |
0,73% |
| 10/08/2026 |
423,50 |
420,80 |
423,90 |
421,10 |
- |
0 |
0,59% |
| 07/08/2026 |
421,00 |
417,70 |
422,90 |
417,70 |
- |
0 |
-0,33% |
| 06/08/2026 |
422,40 |
420,30 |
422,40 |
420,90 |
- |
0 |
1,51% |
| 05/08/2026 |
416,10 |
416,10 |
420,00 |
418,60 |
- |
0 |
-0,36% |
| 04/08/2026 |
417,60 |
417,50 |
421,70 |
419,90 |
- |
0 |
0,77% |
| 03/08/2026 |
414,40 |
410,10 |
416,10 |
411,20 |
- |
0 |
-0,38% |
| 31/07/2026 |
416,00 |
413,10 |
419,20 |
419,20 |
- |
0 |
0,12% |
| 30/07/2026 |
415,50 |
415,40 |
419,50 |
417,50 |
- |
0 |
-0,24% |
| 27/07/2026 |
416,50 |
416,30 |
417,70 |
416,30 |
- |
0 |
-0,36% |
| 24/07/2026 |
418,00 |
416,30 |
418,90 |
417,60 |
- |
0 |
-0,95% |
| 23/07/2026 |
422,00 |
418,20 |
425,50 |
418,20 |
- |
0 |
0,07% |
| 22/07/2026 |
421,70 |
419,20 |
421,70 |
421,10 |
- |
0 |
0,62% |
| 21/07/2026 |
419,10 |
415,10 |
419,70 |
415,70 |
- |
0 |
0,14% |
| 17/07/2026 |
418,50 |
417,70 |
422,00 |
421,30 |
- |
0 |
-1,92% |
| 16/07/2026 |
426,70 |
425,10 |
428,70 |
425,10 |
- |
0 |
-1,48% |
| 15/07/2026 |
433,10 |
431,50 |
435,00 |
432,70 |
- |
0 |
1,71% |
| 14/07/2026 |
425,80 |
424,00 |
427,60 |
427,60 |
- |
0 |
0,90% |
| 13/07/2026 |
422,00 |
420,20 |
422,20 |
421,20 |
- |
0 |
0,57% |
| 10/07/2026 |
419,60 |
419,20 |
420,80 |
420,60 |
- |
0 |
0,58% |
| 09/07/2026 |
417,20 |
417,20 |
421,20 |
421,00 |
- |
0 |
-0,95% |
| 08/07/2026 |
421,20 |
418,40 |
423,20 |
420,10 |
- |
0 |
-0,31% |
| 07/07/2026 |
422,50 |
421,00 |
424,00 |
421,50 |
- |
0 |
0,84% |
| 06/07/2026 |
419,00 |
417,00 |
421,50 |
420,60 |
- |
0 |
3,25% |
| 03/07/2026 |
405,80 |
405,80 |
405,80 |
405,80 |
- |
0 |
-1,48% |
| 02/07/2026 |
411,90 |
411,90 |
411,90 |
411,90 |
- |
0 |
-0,99% |
| 01/07/2026 |
416,00 |
416,00 |
416,00 |
416,00 |
- |
0 |
0,63% |
| 30/06/2026 |
413,40 |
413,40 |
413,40 |
413,40 |
- |
0 |
0,56% |
| 29/06/2026 |
411,10 |
411,10 |
411,10 |
411,10 |
- |
0 |
-2,00% |
| 26/06/2026 |
419,50 |
419,50 |
419,50 |
419,50 |
- |
0 |
-2,33% |
| 25/06/2026 |
429,50 |
429,50 |
429,50 |
429,50 |
- |
0 |
-1,08% |
| 24/06/2026 |
434,20 |
434,20 |
434,20 |
434,20 |
- |
0 |
-2,32% |
| 23/06/2026 |
444,50 |
444,50 |
444,50 |
444,50 |
- |
0 |
-0,45% |
| 22/06/2026 |
446,50 |
446,50 |
446,50 |
446,50 |
- |
0 |
1,27% |
| 19/06/2026 |
440,90 |
440,90 |
440,90 |
440,90 |
- |
0 |
0,05% |
| 18/06/2026 |
440,70 |
440,70 |
440,70 |
440,70 |
- |
0 |
-0,85% |
| 17/06/2026 |
444,50 |
444,50 |
444,50 |
444,50 |
- |
0 |
2,25% |
| 16/06/2026 |
434,70 |
434,70 |
434,70 |
434,70 |
- |
0 |
0,00% |
| 15/06/2026 |
434,70 |
434,70 |
434,70 |
434,70 |
- |
0 |
1,92% |
| 12/06/2026 |
426,50 |
426,50 |
426,50 |
426,50 |
- |
0 |
1,48% |
| 11/06/2026 |
420,30 |
420,30 |
420,30 |
420,30 |
- |
0 |
0,07% |
| 10/06/2026 |
420,00 |
420,00 |
420,00 |
420,00 |
- |
0 |
-1,64% |
| 09/06/2026 |
427,00 |
427,00 |
427,00 |
427,00 |
- |
0 |
-0,30% |
| 08/06/2026 |
428,30 |
428,30 |
428,30 |
428,30 |
- |
0 |
-0,70% |
| 05/06/2026 |
431,30 |
431,30 |
431,30 |
431,30 |
- |
0 |
0,02% |
| 04/06/2026 |
431,20 |
431,20 |
431,20 |
431,20 |
- |
0 |
-0,65% |
| 03/06/2026 |
434,00 |
434,00 |
434,00 |
434,00 |
- |
0 |
2,24% |
| 02/06/2026 |
424,50 |
424,50 |
424,50 |
424,50 |
- |
0 |
0,47% |
Plus haut: 447,4 DT
Plus bas: 405,8 DT
Moyenne: 426,12 DT
Variation: 4,80%
ABCRU
2
