La bourse Ouvre dans 11h2min
SUCRE - Données historiques
ISIN : ABC000000092 - Ticker : ABCSB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 02/06/2026 |
14,38 |
14,27 |
14,47 |
14,40 |
- |
0 |
-0,28% |
| 01/06/2026 |
14,42 |
14,15 |
14,58 |
14,16 |
- |
0 |
1,98% |
| 29/05/2026 |
14,14 |
13,90 |
14,35 |
13,91 |
- |
0 |
1,58% |
| 28/05/2026 |
13,92 |
13,87 |
14,16 |
14,15 |
- |
0 |
-5,31% |
| 22/05/2026 |
14,70 |
14,59 |
14,91 |
14,81 |
- |
0 |
-0,41% |
| 20/05/2026 |
14,76 |
14,68 |
15,15 |
15,04 |
- |
0 |
-1,67% |
| 19/05/2026 |
15,01 |
14,69 |
15,13 |
14,76 |
- |
0 |
1,42% |
| 15/05/2026 |
14,80 |
14,67 |
15,07 |
14,99 |
- |
0 |
-1,33% |
| 14/05/2026 |
15,00 |
14,93 |
15,41 |
15,31 |
- |
0 |
0,13% |
| 12/05/2026 |
14,98 |
14,82 |
15,22 |
15,13 |
- |
0 |
-2,22% |
| 04/05/2026 |
15,32 |
14,86 |
15,33 |
14,98 |
- |
0 |
2,47% |
| 01/05/2026 |
14,95 |
14,42 |
15,01 |
14,64 |
- |
0 |
3,82% |
| 29/04/2026 |
14,40 |
14,25 |
14,43 |
14,31 |
- |
0 |
1,12% |
| 28/04/2026 |
14,24 |
14,00 |
14,28 |
14,00 |
- |
0 |
1,79% |
| 27/04/2026 |
13,99 |
13,96 |
14,30 |
14,08 |
- |
0 |
0,72% |
| 23/04/2026 |
13,89 |
13,73 |
13,98 |
13,81 |
- |
0 |
0,51% |
| 22/04/2026 |
13,82 |
13,68 |
13,96 |
13,69 |
- |
0 |
1,99% |
| 21/04/2026 |
13,55 |
13,51 |
13,62 |
13,58 |
- |
0 |
-0,66% |
| 20/04/2026 |
13,64 |
13,42 |
13,73 |
13,67 |
- |
0 |
-0,22% |
| 17/04/2026 |
13,67 |
13,64 |
13,89 |
13,83 |
- |
0 |
-1,09% |
| 16/04/2026 |
13,82 |
13,72 |
13,93 |
13,76 |
- |
0 |
0,88% |
| 15/04/2026 |
13,70 |
13,68 |
14,24 |
14,10 |
- |
0 |
-0,72% |
| 14/04/2026 |
13,80 |
13,78 |
14,11 |
13,83 |
- |
0 |
-0,58% |
| 13/04/2026 |
13,88 |
13,82 |
14,08 |
14,02 |
- |
0 |
0,87% |
| 10/04/2026 |
13,76 |
13,72 |
14,06 |
14,04 |
- |
0 |
-3,51% |
| 08/04/2026 |
14,26 |
14,20 |
14,51 |
14,30 |
- |
0 |
-2,19% |
| 07/04/2026 |
14,58 |
14,58 |
15,07 |
15,01 |
- |
0 |
-2,80% |
| 02/04/2026 |
15,00 |
14,91 |
15,50 |
15,46 |
- |
0 |
-4,82% |
| 27/03/2026 |
15,76 |
15,66 |
15,93 |
15,84 |
- |
0 |
0,77% |
| 26/03/2026 |
15,64 |
15,59 |
15,71 |
15,70 |
- |
0 |
-1,51% |
| 24/03/2026 |
15,88 |
15,40 |
15,91 |
15,50 |
- |
0 |
2,32% |
| 23/03/2026 |
15,52 |
15,38 |
15,75 |
15,73 |
- |
0 |
-0,70% |
| 20/03/2026 |
15,63 |
15,31 |
15,72 |
15,37 |
- |
0 |
1,36% |
| 19/03/2026 |
15,42 |
14,82 |
15,49 |
14,82 |
- |
0 |
3,98% |
| 18/03/2026 |
14,83 |
14,36 |
14,84 |
14,42 |
- |
0 |
2,63% |
| 17/03/2026 |
14,45 |
14,19 |
14,51 |
14,21 |
- |
0 |
1,83% |
| 16/03/2026 |
14,19 |
14,15 |
14,44 |
14,41 |
- |
0 |
-0,91% |
| 13/03/2026 |
14,32 |
14,32 |
14,53 |
14,42 |
- |
0 |
-0,42% |
| 12/03/2026 |
14,38 |
14,12 |
14,49 |
14,35 |
- |
0 |
1,13% |
| 11/03/2026 |
14,22 |
14,18 |
14,53 |
14,39 |
- |
0 |
-1,11% |
Plus haut: 15,93 DT
Plus bas: 13,42 DT
Moyenne: 14,51 DT
Variation: 0,00%
ABCSB
2
