La bourse Ouvre dans 3h49min
ALUMINIUM - Données historiques
ISIN : ABC000000154 - Ticker : ABCALU
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 18/03/2025 |
2 655,20 |
2 650,70 |
2 678,15 |
2 669,00 |
- |
0 |
-1,31% |
| 17/03/2025 |
2 690,50 |
2 679,15 |
2 704,93 |
2 687,90 |
- |
0 |
0,32% |
| 14/03/2025 |
2 682,00 |
2 677,50 |
2 705,93 |
2 700,00 |
- |
0 |
-0,77% |
| 13/03/2025 |
2 702,90 |
2 667,00 |
2 704,90 |
2 691,05 |
- |
0 |
0,14% |
| 12/03/2025 |
2 699,00 |
2 692,25 |
2 724,75 |
2 712,35 |
- |
0 |
-0,22% |
| 11/03/2025 |
2 705,00 |
2 693,00 |
2 711,30 |
2 693,60 |
- |
0 |
0,56% |
| 10/03/2025 |
2 690,00 |
2 687,70 |
2 705,35 |
2 694,45 |
- |
0 |
-0,22% |
| 07/03/2025 |
2 696,05 |
2 680,70 |
2 714,65 |
2 690,75 |
- |
0 |
-0,35% |
| 06/03/2025 |
2 705,55 |
2 677,05 |
2 705,60 |
2 688,10 |
- |
0 |
1,51% |
| 05/03/2025 |
2 665,40 |
2 630,05 |
2 669,65 |
2 638,15 |
- |
0 |
1,80% |
| 04/03/2025 |
2 618,25 |
2 599,25 |
2 627,65 |
2 606,95 |
- |
0 |
0,03% |
| 03/03/2025 |
2 617,45 |
2 604,53 |
2 631,20 |
2 606,70 |
- |
0 |
0,36% |
| 28/02/2025 |
2 608,05 |
2 605,20 |
2 627,50 |
2 624,50 |
- |
0 |
-1,06% |
| 27/02/2025 |
2 636,00 |
2 629,70 |
2 654,05 |
2 638,48 |
- |
0 |
0,14% |
| 26/02/2025 |
2 632,30 |
2 622,55 |
2 666,50 |
2 647,35 |
- |
0 |
-0,28% |
| 25/02/2025 |
2 639,75 |
2 631,30 |
2 670,95 |
2 636,40 |
- |
0 |
-0,62% |
| 24/02/2025 |
2 656,30 |
2 648,95 |
2 668,30 |
2 660,25 |
- |
0 |
-0,70% |
| 21/02/2025 |
2 675,10 |
2 672,60 |
2 724,85 |
2 723,85 |
- |
0 |
-1,97% |
| 20/02/2025 |
2 728,80 |
2 701,10 |
2 728,80 |
2 711,20 |
- |
0 |
1,67% |
| 19/02/2025 |
2 683,90 |
2 664,90 |
2 703,65 |
2 666,55 |
- |
0 |
0,50% |
| 18/02/2025 |
2 670,45 |
2 628,15 |
2 675,15 |
2 638,35 |
- |
0 |
0,77% |
| 17/02/2025 |
2 650,15 |
2 618,45 |
2 653,75 |
2 642,90 |
- |
0 |
0,42% |
| 14/02/2025 |
2 638,95 |
2 624,70 |
2 651,75 |
2 627,80 |
- |
0 |
1,08% |
| 13/02/2025 |
2 610,65 |
2 587,15 |
2 628,20 |
2 626,45 |
- |
0 |
-0,71% |
| 12/02/2025 |
2 629,30 |
2 611,10 |
2 639,00 |
2 629,35 |
- |
0 |
-0,37% |
| 11/02/2025 |
2 639,05 |
2 635,15 |
2 662,25 |
2 660,55 |
- |
0 |
-1,03% |
| 10/02/2025 |
2 666,60 |
2 631,25 |
2 667,15 |
2 634,65 |
- |
0 |
1,09% |
| 07/02/2025 |
2 637,75 |
2 630,40 |
2 649,35 |
2 646,35 |
- |
0 |
0,57% |
| 06/02/2025 |
2 622,90 |
2 612,00 |
2 642,75 |
2 631,70 |
- |
0 |
-0,10% |
| 05/02/2025 |
2 625,65 |
2 594,65 |
2 632,35 |
2 632,35 |
- |
0 |
-0,25% |
| 04/02/2025 |
2 632,25 |
2 613,78 |
2 646,85 |
2 625,90 |
- |
0 |
0,23% |
| 03/02/2025 |
2 626,20 |
2 572,30 |
2 635,50 |
2 576,30 |
- |
0 |
1,19% |
Plus haut: 2728,8 DT
Plus bas: 2302,5 DT
Moyenne: 2 569,14 DT
Variation: -7,62%
ABCALU
2
