CMB.TECH NV (CMBT.BR) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 15.90 | 16.32 | 15.88 | 16.02 | +2.30% | 166,043 |
| 2026-09-01 | 15.76 | 16.04 | 15.52 | 15.66 | -0.25% | 157,929 |
| 2026-08-31 | 15.94 | 16.28 | 15.70 | 15.70 | -1.26% | 387,555 |
| 2026-08-28 | 16.06 | 16.36 | 15.80 | 15.90 | +1.92% | 182,301 |
| 2026-08-27 | 15.54 | 15.88 | 15.22 | 15.60 | +2.77% | 224,643 |
| 2026-08-26 | 15.42 | 15.78 | 15.18 | 15.18 | -1.81% | 166,936 |
| 2026-08-25 | 15.50 | 15.70 | 15.44 | 15.46 | -0.51% | 107,057 |
| 2026-08-24 | 15.38 | 15.66 | 15.30 | 15.54 | -1.15% | 89,021 |
| 2026-08-21 | 15.12 | 15.90 | 15.04 | 15.72 | +3.97% | 163,029 |
| 2026-08-20 | 15.44 | 15.50 | 15.02 | 15.12 | -1.95% | 66,319 |
| 2026-08-19 | 15.08 | 15.44 | 15.06 | 15.42 | +2.66% | 175,334 |
| 2026-08-18 | 15.10 | 15.16 | 14.88 | 15.02 | -0.40% | 96,256 |
| 2026-08-17 | 14.86 | 15.22 | 14.86 | 15.08 | +1.34% | 94,687 |
| 2026-08-14 | 14.72 | 14.94 | 14.60 | 14.88 | +1.09% | 68,015 |
| 2026-08-13 | 14.44 | 14.88 | 14.44 | 14.72 | +2.22% | 73,575 |
| 2026-08-12 | 14.14 | 14.52 | 13.90 | 14.40 | +2.71% | 77,290 |
| 2026-08-11 | 14.10 | 14.54 | 13.94 | 14.02 | -0.14% | 129,949 |
| 2026-08-10 | 13.96 | 14.36 | 13.96 | 14.04 | +0.00% | 76,289 |
| 2026-08-07 | 14.24 | 14.44 | 14.00 | 14.04 | -0.99% | 83,000 |
| 2026-08-06 | 13.88 | 14.32 | 13.76 | 14.18 | +1.87% | 83,573 |
| 2026-08-05 | 13.86 | 14.32 | 13.78 | 13.92 | +0.00% | 163,880 |
| 2026-08-04 | 14.16 | 14.42 | 13.92 | 13.92 | -1.00% | 70,617 |
| 2026-08-03 | 14.02 | 14.26 | 13.86 | 14.06 | -0.14% | 109,778 |
| 2026-07-31 | 14.00 | 14.30 | 14.00 | 14.08 | +2.33% | 110,419 |
| 2026-07-30 | 13.66 | 13.88 | 13.58 | 13.76 | +0.88% | 111,724 |
| 2026-07-29 | 13.72 | 13.92 | 13.56 | 13.64 | +1.19% | 95,235 |
| 2026-07-28 | 13.44 | 13.74 | 13.36 | 13.48 | +0.15% | 56,752 |
| 2026-07-27 | 13.72 | 13.72 | 13.36 | 13.46 | -2.89% | 77,948 |
| 2026-07-24 | 13.78 | 14.04 | 13.66 | 13.86 | +0.87% | 72,821 |
| 2026-07-23 | 13.50 | 13.84 | 13.44 | 13.74 | +1.93% | 58,062 |
| 2026-07-22 | 13.68 | 13.80 | 13.46 | 13.48 | -1.03% | 66,576 |
| 2026-07-21 | 13.16 | 13.68 | 13.16 | 13.62 | +1.95% | 128,745 |
| 2026-07-20 | 13.14 | 13.42 | 12.92 | 13.36 | +2.14% | 87,940 |
| 2026-07-17 | 13.58 | 13.58 | 13.00 | 13.08 | -5.22% | 94,583 |
| 2026-07-16 | 13.56 | 13.86 | 13.38 | 13.80 | +2.68% | 103,302 |
| 2026-07-15 | 13.92 | 13.92 | 13.44 | 13.44 | -3.17% | 90,395 |
| 2026-07-14 | 13.74 | 14.04 | 13.62 | 13.88 | +1.91% | 157,602 |
| 2026-07-13 | 13.66 | 13.98 | 13.60 | 13.62 | +1.49% | 128,987 |
| 2026-07-10 | 13.02 | 13.48 | 13.02 | 13.42 | +3.23% | 100,491 |
| 2026-07-09 | 13.60 | 13.60 | 13.00 | 13.00 | -4.55% | 99,176 |
| 2026-07-08 | 13.40 | 13.70 | 13.36 | 13.62 | +2.41% | 97,294 |
| 2026-07-07 | 13.38 | 13.54 | 13.18 | 13.30 | -1.48% | 109,915 |
| 2026-07-06 | 13.30 | 13.58 | 13.02 | 13.50 | +2.12% | 206,575 |
| 2026-07-03 | 12.76 | 13.30 | 12.76 | 13.22 | +2.48% | 82,969 |
| 2026-07-02 | 12.38 | 13.14 | 12.38 | 12.90 | +3.20% | 166,275 |
| 2026-07-01 | 12.28 | 12.56 | 12.18 | 12.50 | +0.81% | 145,231 |
| 2026-06-30 | 12.38 | 12.62 | 12.26 | 12.40 | -0.32% | 446,910 |
| 2026-06-29 | 12.70 | 12.88 | 12.44 | 12.44 | -0.48% | 211,567 |
| 2026-06-26 | 12.90 | 12.90 | 12.44 | 12.50 | -4.87% | 200,754 |
| 2026-06-25 | 13.68 | 13.68 | 13.14 | 13.14 | -4.78% | 85,578 |
| 2026-06-24 | 13.98 | 14.20 | 13.74 | 13.80 | -0.43% | 107,803 |
| 2026-06-23 | 13.36 | 13.90 | 13.26 | 13.86 | +5.00% | 180,391 |
| 2026-06-22 | 12.96 | 13.26 | 12.80 | 13.20 | +3.77% | 191,915 |
| 2026-06-19 | 12.56 | 12.72 | 12.47 | 12.72 | +2.42% | 162,408 |
| 2026-06-18 | 12.86 | 12.86 | 12.20 | 12.42 | -4.02% | 221,624 |
| 2026-06-17 | 12.98 | 13.08 | 12.86 | 12.94 | -0.31% | 81,501 |
| 2026-06-16 | 13.36 | 13.50 | 12.90 | 12.98 | -2.70% | 126,613 |
| 2026-06-15 | 13.30 | 13.46 | 13.10 | 13.34 | +0.15% | 160,024 |
| 2026-06-12 | 13.00 | 13.32 | 12.76 | 13.32 | +0.60% | 107,415 |
| 2026-06-11 | 13.00 | 13.30 | 12.86 | 13.24 | +0.91% | 204,100 |
| 2026-06-10 | 12.72 | 13.12 | 12.60 | 13.12 | +4.46% | 116,363 |
| 2026-06-09 | 12.54 | 12.62 | 12.34 | 12.56 | +0.16% | 114,961 |
| 2026-06-08 | 12.82 | 12.96 | 12.54 | 12.54 | -2.34% | 151,802 |
| 2026-06-05 | 12.48 | 12.94 | 12.38 | 12.84 | +1.42% | 125,892 |
| 2026-06-04 | 12.84 | 12.84 | 12.56 | 12.66 | -2.62% | 142,349 |
| 2026-06-03 | 12.70 | 13.00 | 12.44 | 13.00 | +2.52% | 201,345 |
| 2026-06-02 | 12.90 | 13.02 | 12.64 | 12.68 | -5.79% | 192,043 |
| 2026-06-01 | 13.36 | 13.52 | 13.28 | 13.46 | -0.74% | 208,781 |
| 2026-05-29 | 13.40 | 13.56 | 13.14 | 13.56 | -0.29% | 835,016 |
| 2026-05-28 | 13.70 | 13.80 | 13.40 | 13.60 | -1.31% | 211,365 |
| 2026-05-27 | 14.20 | 14.20 | 13.66 | 13.78 | -3.64% | 190,437 |
| 2026-05-26 | 14.44 | 14.52 | 14.20 | 14.30 | -2.05% | 206,860 |
| 2026-05-25 | 14.50 | 14.66 | 14.40 | 14.60 | +0.14% | 52,666 |
| 2026-05-22 | 14.68 | 14.76 | 14.32 | 14.58 | -3.19% | 241,201 |
| 2026-05-21 | 15.00 | 15.36 | 14.92 | 15.06 | +0.80% | 279,134 |
| 2026-05-20 | 14.24 | 15.04 | 14.22 | 14.94 | +2.47% | 370,843 |
| 2026-05-19 | 13.56 | 14.66 | 13.56 | 14.58 | +12.15% | 493,275 |
| 2026-05-18 | 12.86 | 13.04 | 12.78 | 13.00 | +0.93% | 183,486 |
| 2026-05-15 | 12.92 | 12.92 | 12.64 | 12.88 | +0.47% | 163,574 |
| 2026-05-14 | 12.92 | 12.96 | 12.76 | 12.82 | -0.31% | 116,729 |
| 2026-05-13 | 12.90 | 13.40 | 12.84 | 12.86 | +0.63% | 297,494 |
| 2026-05-12 | 12.62 | 12.88 | 12.60 | 12.78 | +1.59% | 172,486 |
| 2026-05-11 | 12.70 | 12.88 | 12.52 | 12.58 | -1.26% | 167,190 |
| 2026-05-08 | 12.62 | 12.82 | 12.58 | 12.74 | +2.08% | 170,212 |
| 2026-05-07 | 12.54 | 12.80 | 12.40 | 12.48 | -1.27% | 208,932 |
| 2026-05-06 | 12.88 | 13.10 | 12.64 | 12.64 | -1.86% | 314,637 |
| 2026-05-05 | 12.32 | 13.08 | 12.32 | 12.88 | +3.87% | 378,918 |
| 2026-05-04 | 11.82 | 12.46 | 11.82 | 12.40 | +6.71% | 303,361 |
| 2026-04-30 | 11.42 | 11.76 | 11.42 | 11.62 | +2.11% | 168,425 |
| 2026-04-29 | 11.28 | 11.50 | 11.28 | 11.38 | +0.71% | 99,954 |
| 2026-04-28 | 11.20 | 11.44 | 11.16 | 11.30 | +2.73% | 177,568 |
| 2026-04-27 | 11.00 | 11.18 | 10.96 | 11.00 | +1.29% | 124,683 |
| 2026-04-24 | 11.10 | 11.10 | 10.82 | 10.86 | -2.34% | 258,582 |
| 2026-04-23 | 11.08 | 11.22 | 11.00 | 11.12 | +2.77% | 185,231 |
| 2026-04-22 | 11.50 | 11.60 | 10.82 | 10.82 | -3.91% | 337,360 |
| 2026-04-21 | 11.36 | 11.64 | 11.20 | 11.26 | -1.05% | 171,982 |
| 2026-04-20 | 11.24 | 11.38 | 10.92 | 11.38 | +1.07% | 252,664 |
| 2026-04-17 | 11.00 | 11.32 | 10.90 | 11.26 | +1.62% | 233,373 |
| 2026-04-16 | 11.26 | 11.26 | 10.96 | 11.08 | -1.60% | 159,559 |
| 2026-04-15 | 10.94 | 11.44 | 10.86 | 11.26 | +1.99% | 279,337 |
| 2026-04-14 | 10.66 | 11.08 | 10.66 | 11.04 | +2.41% | 274,668 |
| 2026-04-13 | 10.58 | 10.96 | 10.52 | 10.78 | +1.70% | 149,894 |
| 2026-04-10 | 10.88 | 10.90 | 10.52 | 10.60 | -4.33% | 167,520 |
| 2026-04-09 | 10.98 | 11.20 | 10.98 | 11.08 | +0.18% | 99,943 |
| 2026-04-08 | 11.22 | 11.22 | 10.66 | 11.06 | +0.00% | 289,991 |
| 2026-04-07 | 11.10 | 11.44 | 10.94 | 11.06 | -1.25% | 283,436 |
| 2026-04-02 | 10.80 | 11.26 | 10.68 | 11.20 | +2.56% | 203,280 |
| 2026-04-01 | 11.02 | 11.06 | 10.82 | 10.92 | -0.18% | 135,530 |
| 2026-03-31 | 11.00 | 11.10 | 10.80 | 10.94 | -1.26% | 243,879 |
| 2026-03-30 | 11.00 | 11.22 | 10.86 | 11.08 | +0.54% | 126,261 |
| 2026-03-27 | 11.16 | 11.16 | 10.90 | 11.02 | -1.25% | 158,503 |
| 2026-03-26 | 10.98 | 11.26 | 10.84 | 11.16 | +1.27% | 179,327 |
| 2026-03-25 | 11.08 | 11.12 | 10.86 | 11.02 | +0.36% | 162,599 |
| 2026-03-24 | 10.70 | 11.00 | 10.62 | 10.98 | +3.00% | 147,479 |
| 2026-03-23 | 10.50 | 10.92 | 10.28 | 10.66 | -0.93% | 252,861 |
| 2026-03-20 | 11.16 | 11.16 | 10.64 | 10.76 | -3.41% | 409,764 |
| 2026-03-19 | 11.16 | 11.22 | 10.88 | 11.14 | -1.07% | 355,861 |
| 2026-03-18 | 10.86 | 11.34 | 10.78 | 11.26 | +3.87% | 212,379 |
| 2026-03-17 | 10.82 | 10.98 | 10.72 | 10.84 | +1.50% | 184,095 |
| 2026-03-16 | 10.50 | 10.70 | 10.40 | 10.68 | +1.52% | 318,589 |
| 2026-03-13 | 10.74 | 10.74 | 10.32 | 10.52 | -2.77% | 296,477 |
| 2026-03-12 | 11.20 | 11.24 | 10.70 | 10.82 | -3.74% | 285,247 |
| 2026-03-11 | 11.48 | 11.50 | 11.09 | 11.24 | -3.60% | 216,938 |
| 2026-03-10 | 11.54 | 11.68 | 11.24 | 11.66 | +1.22% | 191,826 |
| 2026-03-09 | 11.16 | 11.54 | 11.00 | 11.52 | +1.23% | 304,496 |
| 2026-03-06 | 11.76 | 11.80 | 11.10 | 11.38 | -3.23% | 305,222 |
| 2026-03-05 | 12.20 | 12.20 | 11.70 | 11.76 | -2.33% | 367,321 |
| 2026-03-04 | 12.22 | 12.26 | 11.88 | 12.04 | -3.22% | 294,516 |
| 2026-03-03 | 12.58 | 12.60 | 12.20 | 12.44 | -0.64% | 286,637 |
| 2026-03-02 | 12.80 | 13.02 | 12.20 | 12.52 | +0.64% | 468,187 |
| 2026-02-27 | 12.14 | 12.46 | 12.02 | 12.44 | +4.19% | 372,218 |
| 2026-02-26 | 11.98 | 12.30 | 11.78 | 11.94 | -2.29% | 403,881 |
| 2026-02-25 | 12.30 | 12.42 | 12.06 | 12.22 | +0.00% | 286,283 |
| 2026-02-24 | 11.98 | 12.34 | 11.98 | 12.22 | +2.35% | 195,552 |
| 2026-02-23 | 11.88 | 11.94 | 11.78 | 11.94 | +0.17% | 181,653 |
| 2026-02-20 | 11.60 | 11.92 | 11.54 | 11.92 | +2.76% | 245,039 |
| 2026-02-19 | 11.44 | 11.70 | 11.38 | 11.60 | +1.22% | 212,420 |
| 2026-02-18 | 11.20 | 11.66 | 11.20 | 11.46 | +3.62% | 268,642 |
| 2026-02-17 | 11.12 | 11.20 | 10.84 | 11.06 | -1.43% | 247,295 |
| 2026-02-16 | 10.80 | 11.26 | 10.80 | 11.22 | +3.51% | 188,428 |
| 2026-02-13 | 10.62 | 10.86 | 10.44 | 10.84 | +2.85% | 174,757 |
| 2026-02-12 | 10.96 | 11.06 | 10.52 | 10.54 | -3.83% | 281,810 |
| 2026-02-11 | 10.56 | 11.14 | 10.56 | 10.96 | +3.01% | 205,453 |
| 2026-02-10 | 10.70 | 10.72 | 10.56 | 10.64 | -0.19% | 163,720 |
| 2026-02-09 | 10.48 | 10.68 | 10.44 | 10.66 | +1.72% | 181,189 |
| 2026-02-06 | 10.22 | 10.50 | 10.14 | 10.48 | +1.75% | 131,016 |
| 2026-02-05 | 10.26 | 10.46 | 10.20 | 10.30 | -0.19% | 158,517 |
| 2026-02-04 | 11.00 | 11.00 | 10.32 | 10.32 | -4.09% | 218,320 |
| 2026-02-03 | 10.96 | 11.08 | 10.72 | 10.76 | -1.47% | 228,644 |
| 2026-02-02 | 10.52 | 10.92 | 10.42 | 10.92 | -0.18% | 259,090 |
| 2026-01-30 | 10.68 | 11.06 | 10.58 | 10.94 | +2.43% | 262,996 |
| 2026-01-29 | 10.80 | 10.88 | 10.58 | 10.68 | +1.14% | 274,589 |
| 2026-01-28 | 10.24 | 10.60 | 10.18 | 10.56 | +3.53% | 290,700 |
| 2026-01-27 | 9.94 | 10.44 | 9.92 | 10.20 | +2.82% | 438,738 |
| 2026-01-26 | 9.79 | 10.06 | 9.79 | 9.92 | +0.40% | 336,511 |
| 2026-01-23 | 9.73 | 9.96 | 9.60 | 9.88 | +1.54% | 185,641 |
| 2026-01-22 | 10.08 | 10.14 | 9.64 | 9.73 | -1.92% | 231,876 |
| 2026-01-21 | 9.73 | 10.08 | 9.73 | 9.92 | +1.33% | 311,226 |
| 2026-01-20 | 9.71 | 9.79 | 9.60 | 9.79 | +0.20% | 258,756 |
| 2026-01-19 | 9.90 | 9.90 | 9.67 | 9.77 | -2.88% | 178,240 |
| 2026-01-16 | 9.84 | 10.10 | 9.84 | 10.06 | +3.18% | 225,943 |
| 2026-01-15 | 9.97 | 9.97 | 9.63 | 9.75 | -3.47% | 188,054 |
| 2026-01-14 | 9.89 | 10.16 | 9.81 | 10.10 | +3.06% | 215,185 |
| 2026-01-13 | 9.53 | 9.89 | 9.47 | 9.80 | +4.59% | 280,336 |
| 2026-01-12 | 9.74 | 9.75 | 9.29 | 9.37 | -3.50% | 275,279 |
| 2026-01-09 | 9.70 | 9.84 | 9.59 | 9.71 | +0.31% | 299,677 |
| 2026-01-08 | 9.21 | 9.75 | 9.09 | 9.68 | +8.89% | 695,963 |
| 2026-01-07 | 8.29 | 8.91 | 8.27 | 8.89 | +4.10% | 351,768 |
| 2026-01-06 | 8.17 | 8.60 | 8.16 | 8.54 | +4.66% | 229,492 |
| 2026-01-05 | 8.27 | 8.33 | 8.02 | 8.16 | +1.24% | 278,313 |
| 2026-01-02 | 8.32 | 8.56 | 8.06 | 8.06 | -0.62% | 245,509 |
| 2025-12-31 | 8.17 | 8.21 | 8.11 | 8.11 | -1.22% | 48,570 |
| 2025-12-30 | 8.26 | 8.35 | 8.21 | 8.21 | -1.20% | 112,257 |
| 2025-12-29 | 8.17 | 8.33 | 8.17 | 8.31 | +2.34% | 207,127 |
| 2025-12-24 | 8.07 | 8.17 | 8.02 | 8.12 | +0.62% | 49,715 |
| 2025-12-23 | 8.18 | 8.19 | 8.03 | 8.07 | -1.82% | 325,437 |
| 2025-12-22 | 8.23 | 8.31 | 8.10 | 8.22 | +1.36% | 184,754 |
| 2025-12-19 | 8.08 | 8.16 | 7.96 | 8.11 | +0.00% | 543,160 |
| 2025-12-18 | 8.25 | 8.30 | 8.10 | 8.11 | -0.98% | 149,780 |
| 2025-12-17 | 8.35 | 8.40 | 8.06 | 8.19 | -1.33% | 289,401 |
| 2025-12-16 | 8.30 | 8.39 | 8.28 | 8.30 | -0.24% | 161,748 |
| 2025-12-15 | 8.26 | 8.33 | 8.22 | 8.32 | +0.60% | 260,478 |
| 2025-12-12 | 8.40 | 8.55 | 8.23 | 8.27 | -1.19% | 312,678 |
| 2025-12-11 | 8.55 | 8.61 | 8.35 | 8.37 | -1.41% | 263,839 |
| 2025-12-10 | 8.93 | 8.93 | 8.49 | 8.49 | -4.61% | 306,243 |
| 2025-12-09 | 9.36 | 9.36 | 8.90 | 8.90 | -5.22% | 246,284 |
| 2025-12-08 | 9.31 | 9.42 | 9.29 | 9.39 | +0.64% | 157,225 |
| 2025-12-05 | 9.39 | 9.41 | 9.24 | 9.33 | -0.85% | 200,514 |
| 2025-12-04 | 9.64 | 9.65 | 9.38 | 9.41 | -1.88% | 240,964 |
| 2025-12-03 | 9.50 | 9.70 | 9.17 | 9.59 | +4.01% | 349,897 |
| 2025-12-02 | 9.20 | 9.27 | 9.10 | 9.22 | -0.86% | 213,269 |
| 2025-12-01 | 9.45 | 9.54 | 9.27 | 9.30 | -2.00% | 221,894 |
| 2025-11-28 | 9.30 | 9.55 | 9.10 | 9.49 | +2.82% | 464,095 |
| 2025-11-27 | 8.83 | 9.31 | 8.74 | 9.23 | +4.29% | 396,565 |
| 2025-11-26 | 8.60 | 9.03 | 8.50 | 8.85 | +1.03% | 647,565 |
| 2025-11-25 | 8.84 | 8.90 | 8.61 | 8.76 | +0.69% | 331,860 |
| 2025-11-24 | 8.72 | 8.80 | 8.55 | 8.70 | +1.16% | 559,850 |
| 2025-11-21 | 8.70 | 8.70 | 8.47 | 8.60 | -3.04% | 577,450 |
| 2025-11-20 | 8.93 | 9.07 | 8.81 | 8.87 | -0.34% | 272,809 |
| 2025-11-19 | 8.59 | 8.92 | 8.53 | 8.90 | +5.95% | 530,938 |
| 2025-11-18 | 8.40 | 8.44 | 8.25 | 8.40 | -1.52% | 280,675 |
| 2025-11-17 | 8.42 | 8.64 | 8.42 | 8.53 | +1.43% | 146,118 |
| 2025-11-14 | 8.53 | 8.59 | 8.19 | 8.41 | -4.97% | 336,541 |
| 2025-11-13 | 8.38 | 8.85 | 8.34 | 8.85 | +7.80% | 627,377 |
| 2025-11-12 | 8.34 | 8.35 | 8.20 | 8.21 | -1.08% | 137,697 |
| 2025-11-11 | 8.36 | 8.43 | 8.29 | 8.30 | -1.66% | 280,613 |
| 2025-11-10 | 8.18 | 8.44 | 8.18 | 8.44 | +3.30% | 266,466 |
| 2025-11-07 | 8.00 | 8.22 | 7.98 | 8.17 | +2.12% | 434,701 |
| 2025-11-06 | 7.88 | 8.08 | 7.88 | 8.00 | +0.63% | 154,867 |
| 2025-11-05 | 7.91 | 8.03 | 7.86 | 7.95 | +0.00% | 394,892 |
| 2025-11-04 | 8.05 | 8.06 | 7.92 | 7.95 | -1.73% | 301,736 |
| 2025-11-03 | 8.36 | 8.44 | 8.09 | 8.09 | -1.82% | 286,940 |
| 2025-10-31 | 8.10 | 8.26 | 8.02 | 8.24 | +1.48% | 249,572 |
| 2025-10-30 | 8.10 | 8.19 | 7.98 | 8.12 | +1.25% | 322,651 |
| 2025-10-29 | 7.80 | 8.18 | 7.80 | 8.02 | +2.82% | 209,851 |
| 2025-10-28 | 7.85 | 7.92 | 7.77 | 7.80 | -1.76% | 205,185 |
| 2025-10-27 | 8.14 | 8.14 | 7.87 | 7.94 | -2.58% | 219,312 |
| 2025-10-24 | 8.23 | 8.30 | 8.14 | 8.15 | -1.45% | 193,263 |
| 2025-10-23 | 8.15 | 8.37 | 8.06 | 8.27 | +2.48% | 361,247 |
| 2025-10-22 | 8.05 | 8.09 | 7.91 | 8.07 | +0.00% | 245,265 |
| 2025-10-21 | 8.25 | 8.32 | 8.03 | 8.07 | -2.30% | 226,042 |
| 2025-10-20 | 8.20 | 8.36 | 8.20 | 8.26 | +1.72% | 185,631 |
| 2025-10-17 | 8.04 | 8.21 | 7.91 | 8.12 | -2.40% | 233,997 |
| 2025-10-16 | 8.10 | 8.38 | 8.06 | 8.32 | +2.84% | 332,823 |
| 2025-10-15 | 7.93 | 8.15 | 7.92 | 8.09 | +2.41% | 198,684 |
| 2025-10-14 | 8.29 | 8.30 | 7.73 | 7.90 | -5.39% | 547,447 |
| 2025-10-13 | 8.02 | 8.55 | 7.90 | 8.35 | +7.05% | 626,418 |
| 2025-10-10 | 7.85 | 8.11 | 7.75 | 7.80 | -0.89% | 281,240 |
| 2025-10-09 | 7.69 | 7.90 | 7.69 | 7.87 | +2.08% | 159,447 |
| 2025-10-08 | 7.81 | 7.90 | 7.66 | 7.71 | -1.41% | 242,710 |
| 2025-10-07 | 8.05 | 8.07 | 7.76 | 7.82 | -3.10% | 300,524 |
| 2025-10-06 | 8.04 | 8.19 | 7.98 | 8.07 | +1.51% | 171,124 |
| 2025-10-03 | 7.88 | 8.01 | 7.76 | 7.95 | +2.45% | 250,451 |
| 2025-10-02 | 8.00 | 8.04 | 7.76 | 7.76 | -3.12% | 249,369 |
| 2025-10-01 | 8.11 | 8.20 | 7.88 | 8.01 | -2.08% | 246,487 |
| 2025-09-30 | 8.19 | 8.25 | 7.98 | 8.18 | -0.24% | 506,535 |
| 2025-09-29 | 8.50 | 8.55 | 8.17 | 8.20 | -3.42% | 178,448 |
| 2025-09-26 | 8.22 | 8.65 | 8.22 | 8.49 | +3.41% | 460,219 |
| 2025-09-25 | 8.59 | 8.59 | 8.20 | 8.21 | -6.17% | 297,387 |
| 2025-09-24 | 8.55 | 8.78 | 8.50 | 8.75 | +2.46% | 382,326 |
| 2025-09-23 | 7.83 | 8.54 | 7.79 | 8.54 | +9.91% | 570,451 |
| 2025-09-22 | 7.87 | 7.90 | 7.73 | 7.77 | -0.89% | 145,245 |
| 2025-09-19 | 8.15 | 8.20 | 7.77 | 7.84 | -3.57% | 874,200 |
| 2025-09-18 | 7.97 | 8.28 | 7.97 | 8.13 | +2.14% | 175,095 |
| 2025-09-17 | 7.95 | 8.02 | 7.86 | 7.96 | -0.38% | 265,962 |
| 2025-09-16 | 8.38 | 8.41 | 7.97 | 7.99 | -4.54% | 367,780 |
| 2025-09-15 | 8.30 | 8.50 | 8.29 | 8.37 | +1.33% | 535,326 |
| 2025-09-12 | 8.14 | 8.40 | 8.09 | 8.26 | +3.25% | 199,388 |
| 2025-09-11 | 8.17 | 8.22 | 7.95 | 8.00 | -1.84% | 130,586 |
| 2025-09-10 | 8.46 | 8.46 | 8.13 | 8.15 | -3.89% | 163,693 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+20.44%). Pire mois : Déc (-12.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de CMB.TECH NV (CMBT.BR) ?
16.02 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CMBT.BR ?
Plus haut à 16.36 et plus bas à 7.25 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de CMB.TECH NV ?
Historiquement, le mois le plus fort de CMBT.BR a été Janv (moyenne +20.44%) et le plus faible Déc (moyenne -12.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.