La bourse Ouvre dans 6h37min
SUCRE - Données historiques
ISIN : ABC000000092 - Ticker : ABCSB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 03/08/2026 |
15,01 |
14,61 |
15,06 |
14,62 |
- |
0 |
2,39% |
| 31/07/2026 |
14,66 |
14,38 |
14,78 |
14,43 |
- |
0 |
1,59% |
| 30/07/2026 |
14,43 |
14,37 |
14,63 |
14,52 |
- |
0 |
-0,89% |
| 28/07/2026 |
14,56 |
14,51 |
14,69 |
14,61 |
- |
0 |
-0,14% |
| 27/07/2026 |
14,58 |
14,54 |
14,75 |
14,74 |
- |
0 |
-1,29% |
| 24/07/2026 |
14,77 |
14,54 |
14,79 |
14,69 |
- |
0 |
0,54% |
| 23/07/2026 |
14,69 |
14,65 |
14,90 |
14,76 |
- |
0 |
-0,34% |
| 22/07/2026 |
14,74 |
14,67 |
14,94 |
14,88 |
- |
0 |
-0,94% |
| 21/07/2026 |
14,88 |
14,76 |
14,97 |
14,79 |
- |
0 |
0,40% |
| 20/07/2026 |
14,82 |
14,73 |
14,94 |
14,90 |
- |
0 |
-0,07% |
| 17/07/2026 |
14,83 |
14,39 |
14,94 |
14,45 |
- |
0 |
2,70% |
| 16/07/2026 |
14,44 |
14,37 |
14,86 |
14,86 |
- |
0 |
-2,76% |
| 15/07/2026 |
14,85 |
14,71 |
14,99 |
14,91 |
- |
0 |
-0,20% |
| 14/07/2026 |
14,88 |
14,67 |
15,00 |
14,79 |
- |
0 |
0,88% |
| 13/07/2026 |
14,75 |
14,62 |
14,98 |
14,89 |
- |
0 |
-0,87% |
| 10/07/2026 |
14,88 |
14,71 |
15,14 |
15,14 |
- |
0 |
-1,59% |
| 09/07/2026 |
15,12 |
14,89 |
15,20 |
15,06 |
- |
0 |
0,07% |
| 08/07/2026 |
15,11 |
15,08 |
15,39 |
15,14 |
- |
0 |
-0,20% |
| 07/07/2026 |
15,14 |
15,05 |
15,29 |
15,17 |
- |
0 |
-0,53% |
| 06/07/2026 |
15,22 |
14,69 |
15,24 |
14,85 |
- |
0 |
11,09% |
Plus haut: 18,77 DT
Plus bas: 13,68 DT
Moyenne: 16,04 DT
Variation: 31,90%
ABCSB
2
