La bourse Ouvre dans 38h3min
ALUMINIUM - Données historiques

ISIN : ABC000000154 - Ticker : ABCALU
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
04/07/2025 |
2 595,65 |
2 586,15 |
2 610,60 |
2 603,05 |
- |
0 |
-0,48% |
03/07/2025 |
2 608,15 |
2 603,65 |
2 623,10 |
2 618,40 |
- |
0 |
-0,57% |
02/07/2025 |
2 623,20 |
2 590,45 |
2 627,65 |
2 611,60 |
- |
0 |
0,81% |
01/07/2025 |
2 602,10 |
2 598,60 |
2 618,95 |
2 607,10 |
- |
0 |
0,02% |
30/06/2025 |
2 601,65 |
2 591,95 |
2 603,55 |
2 596,50 |
- |
0 |
0,11% |
27/06/2025 |
2 598,85 |
2 572,55 |
2 599,30 |
2 586,45 |
- |
0 |
0,25% |
26/06/2025 |
2 592,35 |
2 568,50 |
2 594,80 |
2 574,65 |
- |
0 |
0,83% |
25/06/2025 |
2 571,10 |
2 561,10 |
2 581,25 |
2 572,50 |
- |
0 |
-0,18% |
24/06/2025 |
2 575,85 |
2 546,15 |
2 591,45 |
2 572,00 |
- |
0 |
-0,54% |
23/06/2025 |
2 589,95 |
2 550,25 |
2 598,40 |
2 575,70 |
- |
0 |
1,31% |
20/06/2025 |
2 556,50 |
2 515,45 |
2 556,50 |
2 527,00 |
- |
0 |
1,16% |
19/06/2025 |
2 527,25 |
2 517,65 |
2 542,05 |
2 537,80 |
- |
0 |
-0,70% |
18/06/2025 |
2 545,00 |
2 539,45 |
2 559,95 |
2 557,35 |
- |
0 |
-0,11% |
17/06/2025 |
2 547,70 |
2 510,65 |
2 554,35 |
2 512,05 |
- |
0 |
1,16% |
16/06/2025 |
2 518,40 |
2 497,50 |
2 519,95 |
2 497,65 |
- |
0 |
0,49% |
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% |
Plus haut: 2627,65 DT
Plus bas: 2302,5 DT
Moyenne: 2 476,88 DT
Variation: 9,08%
ABCALU
2