La bourse Ouvre dans 42h50min
SUCRE - Données historiques
ISIN : ABC000000092 - Ticker : ABCSB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 04/09/2025 |
15,69 |
15,66 |
16,09 |
16,06 |
- |
0 |
-2,12% |
| 03/09/2025 |
16,03 |
16,01 |
16,23 |
16,17 |
- |
0 |
-0,74% |
| 02/09/2025 |
16,15 |
16,12 |
16,52 |
16,51 |
- |
0 |
-1,34% |
| 29/08/2025 |
16,37 |
16,33 |
16,52 |
16,49 |
- |
0 |
-0,67% |
| 28/08/2025 |
16,48 |
16,31 |
16,53 |
16,45 |
- |
0 |
0,06% |
| 27/08/2025 |
16,47 |
16,35 |
16,53 |
16,45 |
- |
0 |
0,37% |
| 26/08/2025 |
16,41 |
16,31 |
16,51 |
16,36 |
- |
0 |
0,06% |
| 25/08/2025 |
16,40 |
16,30 |
16,57 |
16,44 |
- |
0 |
-0,49% |
| 22/08/2025 |
16,48 |
16,27 |
16,51 |
16,34 |
- |
0 |
0,80% |
| 21/08/2025 |
16,35 |
16,35 |
16,62 |
16,59 |
- |
0 |
-1,33% |
| 20/08/2025 |
16,57 |
16,28 |
16,69 |
16,28 |
- |
0 |
1,59% |
| 19/08/2025 |
16,31 |
16,23 |
16,45 |
16,25 |
- |
0 |
0,37% |
| 18/08/2025 |
16,25 |
16,20 |
16,49 |
16,47 |
- |
0 |
-1,34% |
| 15/08/2025 |
16,47 |
16,35 |
16,63 |
16,59 |
- |
0 |
-0,66% |
| 14/08/2025 |
16,58 |
16,51 |
16,85 |
16,84 |
- |
0 |
-1,60% |
| 13/08/2025 |
16,85 |
16,78 |
17,02 |
16,94 |
- |
0 |
-0,53% |
| 12/08/2025 |
16,94 |
16,53 |
17,05 |
16,55 |
- |
0 |
2,73% |
| 11/08/2025 |
16,49 |
16,32 |
16,58 |
16,34 |
- |
0 |
1,35% |
| 08/08/2025 |
16,27 |
16,02 |
16,35 |
16,02 |
- |
0 |
1,62% |
| 07/08/2025 |
16,01 |
15,97 |
16,27 |
16,14 |
- |
0 |
0,00% |
| 06/08/2025 |
16,01 |
16,00 |
16,16 |
16,13 |
- |
0 |
-0,50% |
| 05/08/2025 |
16,09 |
15,92 |
16,27 |
16,26 |
- |
0 |
-0,98% |
| 04/08/2025 |
16,25 |
16,17 |
16,47 |
16,17 |
- |
0 |
0,43% |
| 01/08/2025 |
16,18 |
16,12 |
16,42 |
16,35 |
- |
0 |
-1,04% |
| 31/07/2025 |
16,35 |
16,28 |
16,61 |
16,49 |
- |
0 |
-0,61% |
| 30/07/2025 |
16,45 |
16,37 |
16,58 |
16,56 |
- |
0 |
-0,84% |
| 29/07/2025 |
16,59 |
16,37 |
16,74 |
16,45 |
- |
0 |
0,97% |
| 28/07/2025 |
16,43 |
16,22 |
16,53 |
16,28 |
- |
0 |
0,86% |
| 25/07/2025 |
16,29 |
16,23 |
16,64 |
16,60 |
- |
0 |
-1,69% |
| 24/07/2025 |
16,57 |
16,25 |
16,63 |
16,30 |
- |
0 |
2,03% |
| 23/07/2025 |
16,24 |
16,03 |
16,33 |
16,28 |
- |
0 |
-0,25% |
| 22/07/2025 |
16,28 |
16,10 |
16,51 |
16,38 |
- |
0 |
-0,55% |
| 21/07/2025 |
16,37 |
16,35 |
16,86 |
16,82 |
- |
0 |
-2,68% |
| 18/07/2025 |
16,82 |
16,71 |
17,02 |
16,77 |
- |
0 |
0,48% |
| 17/07/2025 |
16,74 |
16,54 |
16,88 |
16,55 |
- |
0 |
1,09% |
| 16/07/2025 |
16,56 |
16,40 |
16,67 |
16,56 |
- |
0 |
0,00% |
| 15/07/2025 |
16,56 |
16,25 |
16,61 |
16,28 |
- |
0 |
1,60% |
| 14/07/2025 |
16,30 |
16,27 |
16,67 |
16,59 |
- |
0 |
-1,63% |
| 11/07/2025 |
16,57 |
16,20 |
16,60 |
16,32 |
- |
0 |
1,91% |
| 10/07/2025 |
16,26 |
16,22 |
16,56 |
16,41 |
- |
0 |
-1,81% |
| 09/07/2025 |
16,56 |
16,08 |
16,61 |
16,15 |
- |
0 |
2,67% |
| 08/07/2025 |
16,13 |
16,10 |
16,37 |
16,26 |
- |
0 |
-0,92% |
| 07/07/2025 |
16,28 |
16,07 |
16,46 |
16,30 |
- |
0 |
-0,61% |
| 03/07/2025 |
16,38 |
15,44 |
16,40 |
15,60 |
- |
0 |
5,13% |
| 02/07/2025 |
15,58 |
15,44 |
15,97 |
15,80 |
- |
0 |
-0,76% |
| 01/07/2025 |
15,70 |
15,55 |
16,21 |
16,21 |
- |
0 |
1,42% |
| 30/06/2025 |
15,48 |
14,68 |
15,74 |
15,60 |
- |
0 |
-2,09% |
| 27/06/2025 |
15,81 |
15,58 |
16,04 |
15,65 |
- |
0 |
1,02% |
| 26/06/2025 |
15,65 |
15,55 |
15,98 |
15,93 |
- |
0 |
-2,07% |
| 25/06/2025 |
15,98 |
15,70 |
16,00 |
15,77 |
- |
0 |
1,33% |
| 24/06/2025 |
15,77 |
15,71 |
16,17 |
15,95 |
- |
0 |
-1,68% |
| 23/06/2025 |
16,04 |
15,99 |
16,29 |
16,10 |
- |
0 |
-0,37% |
| 20/06/2025 |
16,10 |
15,99 |
16,29 |
16,10 |
- |
0 |
1,39% |
| 19/06/2025 |
15,88 |
15,88 |
15,88 |
15,88 |
- |
0 |
0,00% |
| 18/06/2025 |
15,88 |
15,80 |
16,14 |
16,00 |
- |
0 |
-1,24% |
| 17/06/2025 |
16,08 |
15,98 |
16,50 |
16,47 |
- |
0 |
-2,66% |
| 16/06/2025 |
16,52 |
15,93 |
16,61 |
16,10 |
- |
0 |
2,42% |
| 13/06/2025 |
16,13 |
16,07 |
16,50 |
16,43 |
- |
0 |
-0,86% |
| 12/06/2025 |
16,27 |
16,18 |
16,47 |
16,45 |
- |
0 |
-0,91% |
| 11/06/2025 |
16,42 |
16,34 |
16,60 |
16,40 |
- |
0 |
-0,36% |
Plus haut: 17,05 DT
Plus bas: 14,68 DT
Moyenne: 16,27 DT
Variation: -4,79%
ABCSB
2
