La bourse Ouvre dans 13h1min
CAOUTCHOUC - Données historiques
ISIN : ABC000000158 - Ticker : ABCRU
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 26/10/2026 |
448,70 |
448,40 |
451,20 |
448,80 |
- |
0 |
-0,22% |
| 23/10/2026 |
449,70 |
448,40 |
449,90 |
449,00 |
- |
0 |
1,01% |
| 22/10/2026 |
445,20 |
444,60 |
452,10 |
452,10 |
- |
0 |
-1,29% |
| 21/10/2026 |
451,00 |
448,40 |
451,30 |
450,90 |
- |
0 |
0,96% |
| 20/10/2026 |
446,70 |
446,30 |
452,10 |
452,10 |
- |
0 |
-1,13% |
| 19/10/2026 |
451,80 |
450,40 |
452,80 |
451,00 |
- |
0 |
-0,11% |
| 16/10/2026 |
452,30 |
450,00 |
454,30 |
450,00 |
- |
0 |
0,42% |
| 15/10/2026 |
450,40 |
447,50 |
452,80 |
447,50 |
- |
0 |
0,76% |
| 14/10/2026 |
447,00 |
446,00 |
455,00 |
452,50 |
- |
0 |
-1,97% |
| 13/10/2026 |
456,00 |
450,20 |
460,10 |
460,10 |
- |
0 |
-1,32% |
| 09/10/2026 |
462,10 |
460,60 |
463,50 |
460,60 |
- |
0 |
1,76% |
| 08/10/2026 |
454,10 |
453,00 |
457,50 |
456,70 |
- |
0 |
0,29% |
| 07/10/2026 |
452,80 |
452,60 |
458,40 |
457,40 |
- |
0 |
-0,72% |
| 06/10/2026 |
456,10 |
453,60 |
457,50 |
453,60 |
- |
0 |
0,80% |
| 05/10/2026 |
452,50 |
451,80 |
455,90 |
451,80 |
- |
0 |
0,02% |
| 02/10/2026 |
452,40 |
448,30 |
454,00 |
450,50 |
- |
0 |
-0,42% |
| 01/10/2026 |
454,30 |
453,50 |
456,80 |
456,80 |
- |
0 |
0,04% |
| 30/09/2026 |
454,10 |
450,60 |
455,40 |
452,00 |
- |
0 |
0,02% |
| 29/09/2026 |
454,00 |
441,00 |
456,30 |
444,00 |
- |
0 |
3,39% |
| 28/09/2026 |
439,10 |
437,70 |
441,50 |
441,30 |
- |
0 |
-2,90% |
| 25/09/2026 |
452,20 |
451,30 |
452,20 |
451,30 |
- |
0 |
0,38% |
| 24/09/2026 |
450,50 |
448,80 |
452,00 |
451,20 |
- |
0 |
4,23% |
| 18/09/2026 |
432,20 |
430,30 |
432,20 |
430,30 |
- |
0 |
1,08% |
| 17/09/2026 |
427,60 |
426,40 |
430,40 |
426,90 |
- |
0 |
-0,12% |
| 16/09/2026 |
428,10 |
425,50 |
428,50 |
426,00 |
- |
0 |
1,28% |
| 15/09/2026 |
422,70 |
419,90 |
424,50 |
424,50 |
- |
0 |
-0,52% |
| 14/09/2026 |
424,90 |
423,90 |
429,20 |
428,30 |
- |
0 |
-1,62% |
| 11/09/2026 |
431,90 |
430,60 |
438,10 |
430,60 |
- |
0 |
-0,48% |
| 10/09/2026 |
434,00 |
431,60 |
434,70 |
434,00 |
- |
0 |
-0,69% |
| 09/09/2026 |
437,00 |
435,20 |
438,20 |
436,20 |
- |
0 |
-0,34% |
| 08/09/2026 |
438,50 |
437,00 |
439,50 |
438,00 |
- |
0 |
0,46% |
| 07/09/2026 |
436,50 |
431,00 |
437,20 |
437,20 |
- |
0 |
1,68% |
| 04/09/2026 |
429,30 |
428,00 |
429,90 |
428,00 |
- |
0 |
0,35% |
| 03/09/2026 |
427,80 |
427,30 |
431,70 |
428,00 |
- |
0 |
-0,65% |
| 02/09/2026 |
430,60 |
430,40 |
434,60 |
432,20 |
- |
0 |
-1,58% |
| 01/09/2026 |
437,50 |
437,20 |
439,90 |
437,80 |
- |
0 |
-1,11% |
| 31/08/2026 |
442,40 |
440,70 |
443,60 |
441,20 |
- |
0 |
-0,05% |
| 28/08/2026 |
442,60 |
442,60 |
444,00 |
443,90 |
- |
0 |
-0,05% |
| 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% |
Plus haut: 463,5 DT
Plus bas: 410,1 DT
Moyenne: 438,06 DT
Variation: 7,99%
ABCRU
2
