La bourse Ferme dans 2h12min
ALUMINIUM - Données historiques
ISIN : ABC000000154 - Ticker : ABCALU
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 15/10/2025 |
2 747,05 |
2 735,35 |
2 761,65 |
2 757,45 |
- |
0 |
0,03% |
| 14/10/2025 |
2 746,10 |
2 716,85 |
2 756,10 |
2 746,35 |
- |
0 |
-1,60% |
| 10/10/2025 |
2 790,85 |
2 767,85 |
2 791,15 |
2 772,15 |
- |
0 |
0,18% |
| 09/10/2025 |
2 785,95 |
2 778,75 |
2 809,50 |
2 788,20 |
- |
0 |
2,76% |
| 03/10/2025 |
2 711,25 |
2 692,40 |
2 715,05 |
2 695,40 |
- |
0 |
0,81% |
| 02/10/2025 |
2 689,35 |
2 679,98 |
2 714,90 |
2 699,80 |
- |
0 |
-0,29% |
| 01/10/2025 |
2 697,25 |
2 681,75 |
2 697,40 |
2 691,65 |
- |
0 |
0,57% |
| 30/09/2025 |
2 681,95 |
2 663,70 |
2 687,55 |
2 674,15 |
- |
0 |
0,55% |
| 29/09/2025 |
2 667,25 |
2 663,35 |
2 670,05 |
2 663,80 |
- |
0 |
0,55% |
| 26/09/2025 |
2 652,60 |
2 644,20 |
2 660,90 |
2 659,35 |
- |
0 |
-0,32% |
| 25/09/2025 |
2 661,15 |
2 641,20 |
2 671,30 |
2 655,35 |
- |
0 |
0,19% |
| 24/09/2025 |
2 656,00 |
2 627,48 |
2 660,75 |
2 643,00 |
- |
0 |
0,52% |
| 23/09/2025 |
2 642,15 |
2 636,65 |
2 648,20 |
2 645,95 |
- |
0 |
-0,31% |
| 22/09/2025 |
2 650,35 |
2 636,80 |
2 681,50 |
2 679,60 |
- |
0 |
-0,84% |
| 19/09/2025 |
2 672,70 |
2 668,20 |
2 697,70 |
2 697,50 |
- |
0 |
-0,88% |
| 18/09/2025 |
2 696,50 |
2 669,15 |
2 697,15 |
2 672,65 |
- |
0 |
0,46% |
| 17/09/2025 |
2 684,05 |
2 679,70 |
2 713,60 |
2 711,20 |
- |
0 |
-1,12% |
| 16/09/2025 |
2 714,55 |
2 695,00 |
2 720,05 |
2 695,50 |
- |
0 |
0,40% |
| 15/09/2025 |
2 703,70 |
2 680,60 |
2 704,55 |
2 690,05 |
- |
0 |
0,14% |
| 12/09/2025 |
2 699,90 |
2 682,55 |
2 701,05 |
2 687,60 |
- |
0 |
0,79% |
| 11/09/2025 |
2 678,85 |
2 630,50 |
2 678,85 |
2 630,50 |
- |
0 |
1,93% |
| 10/09/2025 |
2 628,20 |
2 618,90 |
2 632,10 |
2 631,65 |
- |
0 |
-0,05% |
| 09/09/2025 |
2 629,45 |
2 613,60 |
2 630,05 |
2 617,55 |
- |
0 |
0,58% |
| 08/09/2025 |
2 614,40 |
2 606,75 |
2 625,60 |
2 611,75 |
- |
0 |
0,32% |
| 05/09/2025 |
2 606,15 |
2 598,85 |
2 625,50 |
2 601,75 |
- |
0 |
0,56% |
| 04/09/2025 |
2 591,75 |
2 588,80 |
2 611,55 |
2 597,05 |
- |
0 |
-0,98% |
| 03/09/2025 |
2 617,30 |
2 607,45 |
2 622,75 |
2 608,30 |
- |
0 |
-0,15% |
| 02/09/2025 |
2 621,25 |
2 601,55 |
2 625,50 |
2 618,70 |
- |
0 |
0,15% |
| 01/09/2025 |
2 617,40 |
2 606,30 |
2 618,50 |
2 610,80 |
- |
0 |
-0,10% |
| 29/08/2025 |
2 620,15 |
2 609,75 |
2 623,10 |
2 612,40 |
- |
0 |
0,41% |
| 28/08/2025 |
2 609,55 |
2 604,85 |
2 623,95 |
2 615,50 |
- |
0 |
0,16% |
| 27/08/2025 |
2 605,40 |
2 597,75 |
2 638,80 |
2 637,70 |
- |
0 |
-1,24% |
| 26/08/2025 |
2 638,20 |
2 602,60 |
2 640,85 |
2 617,55 |
- |
0 |
0,60% |
| 22/08/2025 |
2 622,55 |
2 582,55 |
2 627,75 |
2 585,45 |
- |
0 |
1,15% |
| 21/08/2025 |
2 592,85 |
2 570,00 |
2 592,85 |
2 581,55 |
- |
0 |
0,40% |
| 20/08/2025 |
2 582,60 |
2 563,70 |
2 584,50 |
2 566,80 |
- |
0 |
0,68% |
| 19/08/2025 |
2 565,10 |
2 561,35 |
2 582,55 |
2 576,00 |
- |
0 |
-0,80% |
| 18/08/2025 |
2 585,75 |
2 580,90 |
2 598,35 |
2 596,70 |
- |
0 |
-0,69% |
| 15/08/2025 |
2 603,60 |
2 593,90 |
2 624,65 |
2 620,95 |
- |
0 |
-0,79% |
| 14/08/2025 |
2 624,25 |
2 607,65 |
2 624,80 |
2 612,90 |
- |
0 |
0,52% |
| 13/08/2025 |
2 610,70 |
2 609,15 |
2 638,45 |
2 621,00 |
- |
0 |
-0,67% |
| 12/08/2025 |
2 628,30 |
2 600,40 |
2 631,10 |
2 600,75 |
- |
0 |
1,69% |
| 11/08/2025 |
2 584,50 |
2 583,40 |
2 623,05 |
2 620,85 |
- |
0 |
-1,19% |
| 08/08/2025 |
2 615,75 |
2 608,15 |
2 623,45 |
2 610,55 |
- |
0 |
0,26% |
| 07/08/2025 |
2 608,85 |
2 603,35 |
2 635,90 |
2 635,75 |
- |
0 |
-0,59% |
| 06/08/2025 |
2 624,35 |
2 573,20 |
2 625,35 |
2 575,65 |
- |
0 |
2,20% |
| 05/08/2025 |
2 567,75 |
2 561,10 |
2 580,15 |
2 570,70 |
- |
0 |
0,12% |
| 04/08/2025 |
2 564,60 |
2 552,30 |
2 588,40 |
2 579,95 |
- |
0 |
-0,34% |
| 01/08/2025 |
2 573,35 |
2 544,22 |
2 575,90 |
2 571,40 |
- |
0 |
0,30% |
| 31/07/2025 |
2 565,55 |
2 564,40 |
2 591,20 |
2 588,80 |
- |
0 |
-1,64% |
| 30/07/2025 |
2 608,40 |
2 605,40 |
2 619,35 |
2 611,15 |
- |
0 |
0,02% |
| 29/07/2025 |
2 608,00 |
2 605,20 |
2 627,00 |
2 626,55 |
- |
0 |
-1,00% |
| 28/07/2025 |
2 634,35 |
2 627,05 |
2 644,15 |
2 629,25 |
- |
0 |
-0,06% |
| 25/07/2025 |
2 635,85 |
2 633,70 |
2 662,35 |
2 646,70 |
- |
0 |
-0,61% |
| 24/07/2025 |
2 652,05 |
2 644,95 |
2 667,30 |
2 650,05 |
- |
0 |
0,24% |
| 23/07/2025 |
2 645,65 |
2 636,90 |
2 658,05 |
2 649,30 |
- |
0 |
-0,44% |
| 22/07/2025 |
2 657,25 |
2 635,90 |
2 663,00 |
2 650,85 |
- |
0 |
0,47% |
Plus haut: 2809,5 DT
Plus bas: 2544,22 DT
Moyenne: 2 641,99 DT
Variation: 3,86%
ABCALU
2
