La bourse Ouvre dans 23h53min
ALUMINIUM - Données historiques
ISIN : ABC000000154 - Ticker : ABCALU
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 21/07/2025 |
2 644,95 |
2 637,85 |
2 652,30 |
2 638,50 |
- |
0 |
0,34% |
| 18/07/2025 |
2 635,90 |
2 584,80 |
2 638,80 |
2 585,50 |
- |
0 |
1,84% |
| 17/07/2025 |
2 588,25 |
2 559,75 |
2 588,25 |
2 572,85 |
- |
0 |
0,40% |
| 16/07/2025 |
2 577,90 |
2 564,95 |
2 586,55 |
2 583,85 |
- |
0 |
-0,18% |
| 15/07/2025 |
2 582,45 |
2 575,00 |
2 604,45 |
2 592,55 |
- |
0 |
-0,53% |
| 14/07/2025 |
2 596,15 |
2 579,95 |
2 597,10 |
2 582,35 |
- |
0 |
-0,29% |
| 11/07/2025 |
2 603,70 |
2 602,05 |
2 614,25 |
2 613,60 |
- |
0 |
-0,21% |
| 10/07/2025 |
2 609,25 |
2 605,95 |
2 620,60 |
2 611,15 |
- |
0 |
0,16% |
| 09/07/2025 |
2 605,20 |
2 572,20 |
2 606,45 |
2 573,20 |
- |
0 |
0,41% |
| 08/07/2025 |
2 594,55 |
2 574,85 |
2 601,50 |
2 583,85 |
- |
0 |
0,97% |
| 07/07/2025 |
2 569,65 |
2 558,75 |
2 580,45 |
2 571,60 |
- |
0 |
-1,00% |
| 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% |
Plus haut: 2667,3 DT
Plus bas: 2425,6 DT
Moyenne: 2 586,42 DT
Variation: 5,88%
ABCALU
2
