La bourse Ouvre dans 15h40min
ALUMINIUM - Données historiques
ISIN : ABC000000154 - Ticker : ABCALU
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 13/06/2025 |
2 506,05 |
2 473,80 |
2 512,20 |
2 510,80 |
- |
0 |
-0,62% |
| 12/06/2025 |
2 521,70 |
2 507,65 |
2 528,15 |
2 527,05 |
- |
0 |
0,15% |
| 11/06/2025 |
2 517,95 |
2 502,45 |
2 527,50 |
2 518,70 |
- |
0 |
1,03% |
| 10/06/2025 |
2 492,35 |
2 463,55 |
2 495,25 |
2 467,95 |
- |
0 |
0,11% |
| 04/06/2025 |
2 489,60 |
2 472,85 |
2 494,90 |
2 479,50 |
- |
0 |
0,69% |
| 03/06/2025 |
2 472,60 |
2 432,55 |
2 473,35 |
2 440,45 |
- |
0 |
-0,08% |
| 02/06/2025 |
2 474,55 |
2 425,60 |
2 475,95 |
2 432,60 |
- |
0 |
1,15% |
| 30/05/2025 |
2 446,40 |
2 437,20 |
2 455,60 |
2 447,85 |
- |
0 |
-0,16% |
| 29/05/2025 |
2 450,35 |
2 448,45 |
2 489,90 |
2 477,00 |
- |
0 |
-0,82% |
| 28/05/2025 |
2 470,55 |
2 462,45 |
2 496,15 |
2 475,85 |
- |
0 |
-0,52% |
| 27/05/2025 |
2 483,45 |
2 445,00 |
2 489,45 |
2 452,80 |
- |
0 |
0,45% |
| 23/05/2025 |
2 472,40 |
2 442,45 |
2 474,23 |
2 464,20 |
- |
0 |
0,50% |
| 22/05/2025 |
2 460,20 |
2 448,25 |
2 486,55 |
2 482,95 |
- |
0 |
-0,69% |
| 21/05/2025 |
2 477,25 |
2 465,45 |
2 498,25 |
2 493,75 |
- |
0 |
-0,23% |
| 20/05/2025 |
2 482,95 |
2 430,60 |
2 484,25 |
2 438,35 |
- |
0 |
1,80% |
| 19/05/2025 |
2 439,15 |
2 438,45 |
2 477,90 |
2 470,40 |
- |
0 |
-1,64% |
| 16/05/2025 |
2 479,90 |
2 463,30 |
2 495,15 |
2 480,00 |
- |
0 |
-0,83% |
| 15/05/2025 |
2 500,60 |
2 483,30 |
2 516,15 |
2 516,15 |
- |
0 |
-0,90% |
| 14/05/2025 |
2 523,20 |
2 512,10 |
2 543,85 |
2 512,35 |
- |
0 |
1,29% |
| 13/05/2025 |
2 490,95 |
2 468,15 |
2 493,30 |
2 479,65 |
- |
0 |
0,81% |
| 12/05/2025 |
2 470,90 |
2 445,25 |
2 494,35 |
2 445,25 |
- |
0 |
2,06% |
| 09/05/2025 |
2 421,10 |
2 401,55 |
2 438,05 |
2 410,80 |
- |
0 |
0,51% |
| 08/05/2025 |
2 408,75 |
2 376,30 |
2 415,50 |
2 382,05 |
- |
0 |
1,21% |
| 07/05/2025 |
2 380,05 |
2 377,00 |
2 402,95 |
2 397,30 |
- |
0 |
-1,83% |
| 06/05/2025 |
2 424,45 |
2 416,15 |
2 444,25 |
2 442,75 |
- |
0 |
-0,65% |
| 02/05/2025 |
2 440,40 |
2 422,85 |
2 449,90 |
2 435,55 |
- |
0 |
1,17% |
| 01/05/2025 |
2 412,10 |
2 398,95 |
2 423,45 |
2 399,55 |
- |
0 |
0,61% |
| 30/04/2025 |
2 397,50 |
2 395,35 |
2 459,15 |
2 458,50 |
- |
0 |
-2,85% |
| 29/04/2025 |
2 467,85 |
2 435,15 |
2 470,05 |
2 435,50 |
- |
0 |
1,34% |
| 28/04/2025 |
2 435,30 |
2 425,75 |
2 443,05 |
2 433,80 |
- |
0 |
-0,09% |
| 25/04/2025 |
2 437,40 |
2 428,30 |
2 469,35 |
2 463,65 |
- |
0 |
-0,91% |
| 24/04/2025 |
2 459,90 |
2 430,40 |
2 460,85 |
2 450,25 |
- |
0 |
0,84% |
| 23/04/2025 |
2 439,40 |
2 406,85 |
2 452,05 |
2 415,15 |
- |
0 |
1,87% |
| 22/04/2025 |
2 394,55 |
2 374,20 |
2 401,60 |
2 383,60 |
- |
0 |
0,48% |
| 17/04/2025 |
2 383,15 |
2 366,10 |
2 392,65 |
2 392,30 |
- |
0 |
-0,23% |
| 16/04/2025 |
2 388,60 |
2 354,65 |
2 389,05 |
2 358,05 |
- |
0 |
0,66% |
| 15/04/2025 |
2 372,90 |
2 371,00 |
2 393,80 |
2 379,50 |
- |
0 |
-0,55% |
| 14/04/2025 |
2 386,05 |
2 373,80 |
2 413,90 |
2 413,45 |
- |
0 |
-0,66% |
| 11/04/2025 |
2 401,85 |
2 371,75 |
2 416,30 |
2 372,15 |
- |
0 |
1,39% |
| 10/04/2025 |
2 369,00 |
2 353,78 |
2 404,45 |
2 401,05 |
- |
0 |
1,13% |
| 09/04/2025 |
2 342,57 |
2 302,50 |
2 364,17 |
2 327,95 |
- |
0 |
0,13% |
| 08/04/2025 |
2 339,60 |
2 339,35 |
2 407,35 |
2 380,25 |
- |
0 |
-1,68% |
| 07/04/2025 |
2 379,55 |
2 346,95 |
2 426,45 |
2 388,65 |
- |
0 |
0,06% |
| 04/04/2025 |
2 378,05 |
2 372,50 |
2 438,05 |
2 437,70 |
- |
0 |
-3,18% |
| 03/04/2025 |
2 456,05 |
2 445,05 |
2 484,35 |
2 453,15 |
- |
0 |
-1,38% |
| 02/04/2025 |
2 490,35 |
2 486,15 |
2 506,80 |
2 498,65 |
- |
0 |
-0,56% |
| 01/04/2025 |
2 504,45 |
2 503,40 |
2 544,80 |
2 538,80 |
- |
0 |
-1,27% |
| 31/03/2025 |
2 536,75 |
2 526,40 |
2 548,90 |
2 543,25 |
- |
0 |
-0,55% |
| 28/03/2025 |
2 550,85 |
2 546,65 |
2 572,15 |
2 559,05 |
- |
0 |
-0,43% |
| 27/03/2025 |
2 561,85 |
2 555,40 |
2 614,35 |
2 614,35 |
- |
0 |
-1,71% |
| 26/03/2025 |
2 606,50 |
2 604,35 |
2 619,05 |
2 613,55 |
- |
0 |
-0,04% |
| 25/03/2025 |
2 607,60 |
2 605,15 |
2 629,30 |
2 619,35 |
- |
0 |
-0,25% |
| 24/03/2025 |
2 614,25 |
2 606,45 |
2 644,00 |
2 636,05 |
- |
0 |
-0,46% |
| 21/03/2025 |
2 626,20 |
2 622,20 |
2 649,95 |
2 645,75 |
- |
0 |
-1,14% |
| 20/03/2025 |
2 656,55 |
2 655,20 |
2 692,95 |
2 676,50 |
- |
0 |
-0,47% |
| 19/03/2025 |
2 669,20 |
2 655,40 |
2 679,10 |
2 658,45 |
- |
0 |
0,53% |
Plus haut: 2692,95 DT
Plus bas: 2302,5 DT
Moyenne: 2 472,26 DT
Variation: -5,62%
ABCALU
2
