La bourse Ferme dans 4h56min
SUCRE - Données historiques
ISIN : ABC000000092 - Ticker : ABCSB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/10/2026 |
19,36 |
19,21 |
19,58 |
19,56 |
- |
0 |
-0,56% |
| 29/10/2026 |
19,47 |
19,34 |
19,80 |
19,39 |
- |
0 |
0,67% |
| 28/10/2026 |
19,34 |
19,20 |
19,51 |
19,31 |
- |
0 |
0,73% |
| 27/10/2026 |
19,20 |
19,03 |
19,42 |
19,10 |
- |
0 |
0,52% |
| 26/10/2026 |
19,10 |
18,85 |
19,89 |
19,85 |
- |
0 |
-5,63% |
| 23/10/2026 |
20,24 |
20,02 |
20,51 |
20,15 |
- |
0 |
0,55% |
| 22/10/2026 |
20,13 |
20,10 |
20,64 |
20,42 |
- |
0 |
-1,56% |
| 21/10/2026 |
20,45 |
20,27 |
20,74 |
20,49 |
- |
0 |
-0,34% |
| 20/10/2026 |
20,52 |
20,40 |
20,75 |
20,54 |
- |
0 |
-0,24% |
| 19/10/2026 |
20,57 |
20,48 |
20,95 |
20,84 |
- |
0 |
-1,34% |
| 16/10/2026 |
20,85 |
20,47 |
21,01 |
21,01 |
- |
0 |
-1,33% |
| 15/10/2026 |
21,13 |
20,60 |
21,22 |
20,80 |
- |
0 |
1,39% |
| 14/10/2026 |
20,84 |
20,80 |
21,29 |
21,07 |
- |
0 |
-1,28% |
| 13/10/2026 |
21,11 |
20,58 |
21,18 |
20,85 |
- |
0 |
1,25% |
| 12/10/2026 |
20,85 |
20,00 |
20,89 |
20,25 |
- |
0 |
2,96% |
| 09/10/2026 |
20,25 |
20,09 |
20,44 |
20,30 |
- |
0 |
0,50% |
| 08/10/2026 |
20,15 |
20,09 |
21,03 |
20,85 |
- |
0 |
-3,26% |
| 07/10/2026 |
20,83 |
20,17 |
21,24 |
20,73 |
- |
0 |
0,05% |
| 06/10/2026 |
20,82 |
20,58 |
20,95 |
20,70 |
- |
0 |
0,43% |
| 05/10/2026 |
20,73 |
19,85 |
20,81 |
19,97 |
- |
0 |
4,01% |
| 02/10/2026 |
19,93 |
18,93 |
19,96 |
18,93 |
- |
0 |
5,23% |
| 01/10/2026 |
18,94 |
18,55 |
19,05 |
18,61 |
- |
0 |
1,77% |
| 30/09/2026 |
18,61 |
18,53 |
19,12 |
18,84 |
- |
0 |
-1,22% |
| 29/09/2026 |
18,84 |
18,40 |
19,02 |
18,55 |
- |
0 |
1,51% |
| 28/09/2026 |
18,56 |
18,39 |
18,84 |
18,60 |
- |
0 |
0,32% |
| 25/09/2026 |
18,50 |
18,43 |
18,75 |
18,54 |
- |
0 |
-0,59% |
| 24/09/2026 |
18,61 |
18,54 |
19,07 |
18,83 |
- |
0 |
-1,01% |
| 23/09/2026 |
18,80 |
18,26 |
18,96 |
18,58 |
- |
0 |
1,29% |
| 22/09/2026 |
18,56 |
18,02 |
18,58 |
18,38 |
- |
0 |
0,92% |
| 21/09/2026 |
18,39 |
18,15 |
18,60 |
18,21 |
- |
0 |
5,69% |
| 18/09/2026 |
17,40 |
17,34 |
17,61 |
17,45 |
- |
0 |
-0,11% |
| 17/09/2026 |
17,42 |
17,37 |
18,05 |
17,97 |
- |
0 |
-3,06% |
| 16/09/2026 |
17,97 |
17,68 |
18,18 |
17,93 |
- |
0 |
0,17% |
| 15/09/2026 |
17,94 |
17,88 |
18,30 |
18,18 |
- |
0 |
-1,21% |
| 14/09/2026 |
18,16 |
17,96 |
18,39 |
18,24 |
- |
0 |
0,06% |
| 11/09/2026 |
18,15 |
17,93 |
18,84 |
18,75 |
- |
0 |
-3,10% |
| 10/09/2026 |
18,73 |
18,24 |
18,88 |
18,37 |
- |
0 |
1,79% |
| 09/09/2026 |
18,40 |
18,08 |
18,47 |
18,14 |
- |
0 |
1,66% |
| 08/09/2026 |
18,10 |
17,89 |
18,45 |
18,17 |
- |
0 |
0,17% |
| 04/09/2026 |
18,07 |
17,92 |
18,48 |
18,01 |
- |
0 |
0,00% |
| 03/09/2026 |
18,07 |
17,65 |
18,67 |
18,65 |
- |
0 |
-3,37% |
| 02/09/2026 |
18,70 |
18,07 |
18,77 |
18,30 |
- |
0 |
1,85% |
| 01/09/2026 |
18,36 |
17,67 |
18,41 |
17,81 |
- |
0 |
3,09% |
| 31/08/2026 |
17,81 |
17,58 |
17,90 |
17,70 |
- |
0 |
1,42% |
| 28/08/2026 |
17,56 |
17,44 |
18,66 |
18,20 |
- |
0 |
-3,46% |
| 27/08/2026 |
18,19 |
17,55 |
18,22 |
17,62 |
- |
0 |
3,41% |
| 26/08/2026 |
17,59 |
17,14 |
17,84 |
17,18 |
- |
0 |
1,85% |
| 25/08/2026 |
17,27 |
17,13 |
17,74 |
17,66 |
- |
0 |
-2,15% |
| 24/08/2026 |
17,65 |
17,08 |
17,69 |
17,58 |
- |
0 |
0,23% |
| 21/08/2026 |
17,61 |
17,16 |
17,89 |
17,48 |
- |
0 |
0,51% |
| 20/08/2026 |
17,52 |
17,44 |
18,26 |
17,55 |
- |
0 |
-0,17% |
| 19/08/2026 |
17,55 |
17,31 |
17,66 |
17,50 |
- |
0 |
0,46% |
| 18/08/2026 |
17,47 |
16,89 |
17,59 |
16,93 |
- |
0 |
3,56% |
| 17/08/2026 |
16,87 |
16,47 |
16,96 |
16,56 |
- |
0 |
1,63% |
| 14/08/2026 |
16,60 |
16,50 |
16,85 |
16,75 |
- |
0 |
-1,31% |
| 13/08/2026 |
16,82 |
16,27 |
16,84 |
16,37 |
- |
0 |
2,44% |
| 12/08/2026 |
16,42 |
16,22 |
17,11 |
16,74 |
- |
0 |
-1,85% |
| 11/08/2026 |
16,73 |
16,33 |
16,75 |
16,50 |
- |
0 |
1,58% |
| 10/08/2026 |
16,47 |
16,29 |
16,63 |
16,43 |
- |
0 |
0,12% |
| 07/08/2026 |
16,45 |
15,49 |
16,50 |
15,55 |
- |
0 |
5,65% |
| 06/08/2026 |
15,57 |
14,98 |
15,60 |
15,20 |
- |
0 |
2,77% |
| 05/08/2026 |
15,15 |
15,06 |
15,28 |
15,08 |
- |
0 |
0,73% |
| 04/08/2026 |
15,04 |
15,01 |
15,33 |
15,01 |
- |
0 |
0,20% |
Plus haut: 21,29 DT
Plus bas: 14,61 DT
Moyenne: 18,48 DT
Variation: 28,98%
ABCSB
2
