La bourse Ferme dans 5h5min
SUCRE - Données historiques
ISIN : ABC000000092 - Ticker : ABCSB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 10/06/2025 |
16,48 |
16,42 |
16,82 |
16,67 |
- |
0 |
-1,61% |
| 04/06/2025 |
16,75 |
16,73 |
17,09 |
16,95 |
- |
0 |
-0,89% |
| 03/06/2025 |
16,90 |
16,66 |
16,97 |
16,92 |
- |
0 |
0,12% |
| 02/06/2025 |
16,88 |
16,85 |
17,38 |
17,11 |
- |
0 |
-1,00% |
| 30/05/2025 |
17,05 |
17,00 |
17,24 |
17,03 |
- |
0 |
0,29% |
| 29/05/2025 |
17,00 |
16,81 |
17,15 |
16,93 |
- |
0 |
0,59% |
| 28/05/2025 |
16,90 |
16,85 |
17,30 |
17,30 |
- |
0 |
-1,86% |
| 27/05/2025 |
17,22 |
17,07 |
17,52 |
17,44 |
- |
0 |
-0,40% |
| 26/05/2025 |
17,29 |
17,29 |
17,29 |
17,29 |
- |
0 |
0,00% |
| 23/05/2025 |
17,29 |
17,21 |
17,38 |
17,30 |
- |
0 |
-0,63% |
| 22/05/2025 |
17,40 |
17,32 |
17,70 |
17,64 |
- |
0 |
-1,69% |
| 21/05/2025 |
17,70 |
17,36 |
17,78 |
17,38 |
- |
0 |
2,08% |
| 20/05/2025 |
17,34 |
17,26 |
17,55 |
17,47 |
- |
0 |
-0,63% |
| 19/05/2025 |
17,45 |
17,41 |
17,69 |
17,56 |
- |
0 |
-0,40% |
| 16/05/2025 |
17,52 |
17,42 |
17,79 |
17,67 |
- |
0 |
-0,85% |
| 15/05/2025 |
17,67 |
17,57 |
18,03 |
18,02 |
- |
0 |
-2,16% |
| 14/05/2025 |
18,06 |
17,94 |
18,29 |
18,22 |
- |
0 |
-0,88% |
| 13/05/2025 |
18,22 |
17,61 |
18,29 |
17,75 |
- |
0 |
2,94% |
| 12/05/2025 |
17,70 |
17,62 |
18,09 |
17,91 |
- |
0 |
-0,45% |
| 09/05/2025 |
17,78 |
17,44 |
17,90 |
17,50 |
- |
0 |
1,60% |
| 08/05/2025 |
17,50 |
17,05 |
17,55 |
17,19 |
- |
0 |
2,16% |
| 07/05/2025 |
17,13 |
17,06 |
17,39 |
17,39 |
- |
0 |
-1,78% |
| 06/05/2025 |
17,44 |
17,39 |
17,65 |
17,47 |
- |
0 |
-0,17% |
| 05/05/2025 |
17,47 |
17,20 |
17,54 |
17,32 |
- |
0 |
1,57% |
| 02/05/2025 |
17,20 |
16,97 |
17,29 |
17,23 |
- |
0 |
0,23% |
| 01/05/2025 |
17,16 |
17,08 |
17,37 |
17,30 |
- |
0 |
-1,72% |
| 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% |
Plus haut: 20,09 DT
Plus bas: 16,07 DT
Moyenne: 17,96 DT
Variation: -19,23%
ABCSB
2
