La bourse Ferme dans 4h8min
SUCRE - Données historiques
ISIN : ABC000000092 - Ticker : ABCSB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/04/2025 |
17,46 |
17,38 |
17,93 |
17,62 |
- |
0 |
-0,91% |
| 29/04/2025 |
17,62 |
17,44 |
17,93 |
17,84 |
- |
0 |
-1,23% |
| 28/04/2025 |
17,84 |
17,65 |
18,19 |
18,18 |
- |
0 |
-1,76% |
| 25/04/2025 |
18,16 |
17,81 |
18,20 |
17,90 |
- |
0 |
1,34% |
| 24/04/2025 |
17,92 |
17,78 |
18,00 |
17,98 |
- |
0 |
-0,11% |
| 23/04/2025 |
17,94 |
17,82 |
18,10 |
17,99 |
- |
0 |
-0,28% |
| 22/04/2025 |
17,99 |
17,65 |
18,05 |
17,77 |
- |
0 |
1,01% |
| 21/04/2025 |
17,81 |
17,76 |
18,14 |
17,93 |
- |
0 |
-0,67% |
| 17/04/2025 |
17,93 |
17,82 |
17,99 |
17,90 |
- |
0 |
0,39% |
| 16/04/2025 |
17,86 |
17,51 |
17,89 |
17,57 |
- |
0 |
1,94% |
| 15/04/2025 |
17,52 |
17,51 |
17,95 |
17,86 |
- |
0 |
-1,96% |
| 14/04/2025 |
17,87 |
17,81 |
18,12 |
17,98 |
- |
0 |
-0,72% |
| 11/04/2025 |
18,00 |
17,91 |
18,31 |
18,10 |
- |
0 |
-0,66% |
| 10/04/2025 |
18,12 |
18,06 |
18,50 |
18,40 |
- |
0 |
1,17% |
| 09/04/2025 |
17,91 |
17,87 |
18,35 |
18,26 |
- |
0 |
-2,18% |
| 08/04/2025 |
18,31 |
18,26 |
18,87 |
18,74 |
- |
0 |
-1,98% |
| 07/04/2025 |
18,68 |
18,62 |
19,05 |
18,75 |
- |
0 |
-0,37% |
| 04/04/2025 |
18,75 |
18,61 |
18,98 |
18,98 |
- |
0 |
-1,88% |
| 03/04/2025 |
19,11 |
18,95 |
19,54 |
19,34 |
- |
0 |
-2,45% |
| 02/04/2025 |
19,59 |
19,08 |
19,63 |
19,36 |
- |
0 |
1,24% |
| 01/04/2025 |
19,35 |
18,85 |
19,40 |
18,89 |
- |
0 |
2,60% |
| 31/03/2025 |
18,86 |
18,72 |
19,32 |
19,00 |
- |
0 |
-1,05% |
| 28/03/2025 |
19,06 |
18,91 |
19,21 |
19,09 |
- |
0 |
-0,16% |
| 27/03/2025 |
19,09 |
18,94 |
19,36 |
19,30 |
- |
0 |
-1,34% |
| 26/03/2025 |
19,35 |
19,22 |
19,63 |
19,55 |
- |
0 |
-0,82% |
| 25/03/2025 |
19,51 |
19,20 |
19,60 |
19,31 |
- |
0 |
1,19% |
| 24/03/2025 |
19,28 |
19,23 |
19,72 |
19,72 |
- |
0 |
-2,08% |
| 21/03/2025 |
19,69 |
19,66 |
20,07 |
19,95 |
- |
0 |
-1,55% |
| 20/03/2025 |
20,00 |
19,56 |
20,06 |
19,65 |
- |
0 |
1,57% |
| 19/03/2025 |
19,69 |
19,54 |
20,05 |
19,86 |
- |
0 |
-1,50% |
| 18/03/2025 |
19,99 |
19,63 |
20,09 |
19,90 |
- |
0 |
0,10% |
| 17/03/2025 |
19,97 |
19,22 |
20,00 |
19,25 |
- |
0 |
4,06% |
| 14/03/2025 |
19,19 |
18,75 |
19,32 |
19,17 |
- |
0 |
-0,10% |
| 13/03/2025 |
19,21 |
18,76 |
19,27 |
18,84 |
- |
0 |
1,86% |
| 12/03/2025 |
18,86 |
18,69 |
19,12 |
18,82 |
- |
0 |
1,02% |
| 11/03/2025 |
18,67 |
18,57 |
19,04 |
18,94 |
- |
0 |
-0,95% |
| 10/03/2025 |
18,85 |
18,34 |
19,00 |
18,47 |
- |
0 |
2,84% |
| 07/03/2025 |
18,33 |
18,22 |
18,45 |
18,28 |
- |
0 |
1,10% |
| 06/03/2025 |
18,13 |
17,84 |
18,30 |
18,20 |
- |
0 |
-0,38% |
| 05/03/2025 |
18,20 |
18,13 |
18,51 |
18,21 |
- |
0 |
0,55% |
| 04/03/2025 |
18,10 |
17,94 |
18,28 |
18,20 |
- |
0 |
-0,66% |
| 03/03/2025 |
18,22 |
18,14 |
18,56 |
18,52 |
- |
0 |
-1,51% |
| 28/02/2025 |
18,50 |
18,42 |
18,98 |
18,95 |
- |
0 |
-2,06% |
| 27/02/2025 |
18,89 |
18,78 |
19,71 |
19,60 |
- |
0 |
-8,48% |
| 26/02/2025 |
20,64 |
20,54 |
21,43 |
21,41 |
- |
0 |
-3,82% |
| 25/02/2025 |
21,46 |
20,96 |
21,57 |
21,06 |
- |
0 |
1,75% |
| 24/02/2025 |
21,09 |
21,03 |
21,45 |
21,32 |
- |
0 |
5,93% |
| 21/02/2025 |
19,91 |
19,60 |
19,96 |
19,75 |
- |
0 |
-5,42% |
| 20/02/2025 |
21,05 |
20,62 |
21,10 |
20,68 |
- |
0 |
1,74% |
| 19/02/2025 |
20,69 |
20,37 |
20,77 |
20,45 |
- |
0 |
0,83% |
| 18/02/2025 |
20,52 |
20,47 |
20,72 |
20,50 |
- |
0 |
0,49% |
| 17/02/2025 |
20,42 |
20,05 |
20,45 |
20,15 |
- |
0 |
0,00% |
| 14/02/2025 |
20,42 |
20,05 |
20,45 |
20,15 |
- |
0 |
1,24% |
| 13/02/2025 |
20,17 |
19,78 |
20,24 |
19,82 |
- |
0 |
2,07% |
| 12/02/2025 |
19,76 |
19,69 |
20,08 |
19,89 |
- |
0 |
-0,55% |
| 11/02/2025 |
19,87 |
19,52 |
19,94 |
19,54 |
- |
0 |
1,90% |
| 10/02/2025 |
19,50 |
19,30 |
19,79 |
19,37 |
- |
0 |
0,72% |
| 07/02/2025 |
19,36 |
19,30 |
19,77 |
19,57 |
- |
0 |
-1,07% |
| 06/02/2025 |
19,57 |
19,51 |
20,19 |
19,70 |
- |
0 |
-0,96% |
| 05/02/2025 |
19,76 |
19,55 |
19,78 |
19,70 |
- |
0 |
0,51% |
| 04/02/2025 |
19,66 |
19,18 |
19,71 |
19,18 |
- |
0 |
2,08% |
| 03/02/2025 |
19,26 |
18,97 |
19,53 |
19,40 |
- |
0 |
-0,47% |
Plus haut: 21,57 DT
Plus bas: 17,38 DT
Moyenne: 19,08 DT
Variation: -9,77%
ABCSB
2
