La bourse Ouvre dans 3h51min
GAZ NATUREL - Données historiques
ISIN : ABC003500460 - Ticker : ABCNG
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 12/09/2025 |
2,96 |
2,90 |
3,00 |
2,92 |
- |
0 |
0,72% |
| 11/09/2025 |
2,93 |
2,91 |
3,06 |
3,03 |
- |
0 |
-3,14% |
| 10/09/2025 |
3,03 |
3,01 |
3,12 |
3,11 |
- |
0 |
-2,82% |
| 09/09/2025 |
3,12 |
3,05 |
3,17 |
3,10 |
- |
0 |
0,87% |
| 08/09/2025 |
3,09 |
3,06 |
3,20 |
3,09 |
- |
0 |
2,12% |
| 05/09/2025 |
3,03 |
3,02 |
3,13 |
3,08 |
- |
0 |
-1,56% |
| 04/09/2025 |
3,07 |
3,02 |
3,13 |
3,08 |
- |
0 |
0,33% |
| 03/09/2025 |
3,06 |
2,96 |
3,13 |
2,99 |
- |
0 |
1,83% |
| 02/09/2025 |
3,01 |
2,87 |
3,07 |
2,97 |
- |
0 |
-0,82% |
| 01/09/2025 |
3,03 |
2,93 |
3,07 |
2,97 |
- |
0 |
0,60% |
| 29/08/2025 |
3,02 |
2,92 |
3,02 |
2,99 |
- |
0 |
2,45% |
| 28/08/2025 |
2,94 |
2,85 |
3,00 |
2,87 |
- |
0 |
2,69% |
| 27/08/2025 |
2,87 |
2,68 |
2,91 |
2,74 |
- |
0 |
5,52% |
| 26/08/2025 |
2,72 |
2,65 |
2,74 |
2,71 |
- |
0 |
0,78% |
| 25/08/2025 |
2,70 |
2,62 |
2,72 |
2,64 |
- |
0 |
-0,07% |
| 22/08/2025 |
2,70 |
2,69 |
2,82 |
2,81 |
- |
0 |
-4,53% |
| 21/08/2025 |
2,83 |
2,74 |
2,85 |
2,77 |
- |
0 |
2,69% |
| 20/08/2025 |
2,75 |
2,73 |
2,78 |
2,76 |
- |
0 |
-0,51% |
| 19/08/2025 |
2,77 |
2,73 |
2,91 |
2,91 |
- |
0 |
-4,29% |
| 18/08/2025 |
2,89 |
2,80 |
2,92 |
2,88 |
- |
0 |
-1,13% |
| 15/08/2025 |
2,92 |
2,84 |
2,97 |
2,85 |
- |
0 |
2,89% |
| 14/08/2025 |
2,84 |
2,77 |
2,85 |
2,82 |
- |
0 |
0,46% |
| 13/08/2025 |
2,83 |
2,76 |
2,85 |
2,78 |
- |
0 |
0,71% |
| 12/08/2025 |
2,81 |
2,77 |
2,99 |
2,98 |
- |
0 |
-4,94% |
| 11/08/2025 |
2,95 |
2,88 |
3,00 |
2,90 |
- |
0 |
-1,40% |
| 08/08/2025 |
3,00 |
2,96 |
3,11 |
3,09 |
- |
0 |
-2,31% |
| 07/08/2025 |
3,07 |
3,04 |
3,15 |
3,10 |
- |
0 |
-0,32% |
| 06/08/2025 |
3,08 |
2,95 |
3,10 |
3,02 |
- |
0 |
2,23% |
| 05/08/2025 |
3,01 |
2,93 |
3,04 |
2,95 |
- |
0 |
2,66% |
| 04/08/2025 |
2,93 |
2,90 |
3,08 |
3,07 |
- |
0 |
-5,27% |
| 01/08/2025 |
3,10 |
3,05 |
3,13 |
3,10 |
- |
0 |
-0,35% |
| 31/07/2025 |
3,11 |
2,97 |
3,11 |
3,03 |
- |
0 |
2,00% |
| 30/07/2025 |
3,05 |
3,01 |
3,19 |
3,16 |
- |
0 |
-1,17% |
| 29/07/2025 |
3,08 |
3,01 |
3,11 |
3,03 |
- |
0 |
3,11% |
| 28/07/2025 |
2,99 |
2,98 |
3,14 |
3,09 |
- |
0 |
-3,92% |
| 25/07/2025 |
3,11 |
3,07 |
3,15 |
3,11 |
- |
0 |
0,52% |
| 24/07/2025 |
3,09 |
3,07 |
3,17 |
3,07 |
- |
0 |
0,55% |
| 23/07/2025 |
3,08 |
3,06 |
3,27 |
3,25 |
- |
0 |
-5,38% |
| 22/07/2025 |
3,25 |
3,21 |
3,33 |
3,32 |
- |
0 |
-2,20% |
| 21/07/2025 |
3,33 |
3,29 |
3,48 |
3,46 |
- |
0 |
-6,73% |
| 18/07/2025 |
3,57 |
3,49 |
3,63 |
3,52 |
- |
0 |
0,65% |
| 17/07/2025 |
3,54 |
3,51 |
3,63 |
3,56 |
- |
0 |
-0,25% |
| 16/07/2025 |
3,55 |
3,49 |
3,60 |
3,52 |
- |
0 |
0,79% |
| 15/07/2025 |
3,52 |
3,40 |
3,54 |
3,45 |
- |
0 |
1,64% |
| 14/07/2025 |
3,47 |
3,38 |
3,50 |
3,40 |
- |
0 |
3,25% |
| 11/07/2025 |
3,36 |
3,29 |
3,42 |
3,37 |
- |
0 |
0,60% |
| 10/07/2025 |
3,34 |
3,19 |
3,40 |
3,21 |
- |
0 |
3,83% |
| 09/07/2025 |
3,21 |
3,15 |
3,36 |
3,35 |
- |
0 |
-3,77% |
| 08/07/2025 |
3,34 |
3,33 |
3,47 |
3,41 |
- |
0 |
-2,11% |
| 07/07/2025 |
3,41 |
3,28 |
3,47 |
3,34 |
- |
0 |
0,74% |
| 04/07/2025 |
3,39 |
3,37 |
3,44 |
3,40 |
- |
0 |
-0,65% |
| 03/07/2025 |
3,41 |
3,39 |
3,57 |
3,50 |
- |
0 |
-2,26% |
| 02/07/2025 |
3,49 |
3,37 |
3,52 |
3,42 |
- |
0 |
2,14% |
| 01/07/2025 |
3,42 |
3,29 |
3,47 |
3,45 |
- |
0 |
-1,19% |
| 30/06/2025 |
3,46 |
3,42 |
3,74 |
3,74 |
- |
0 |
-7,94% |
| 27/06/2025 |
3,75 |
3,54 |
3,77 |
3,55 |
- |
0 |
6,23% |
| 26/06/2025 |
3,53 |
3,40 |
3,60 |
3,55 |
- |
0 |
3,76% |
| 25/06/2025 |
3,41 |
3,37 |
3,59 |
3,55 |
- |
0 |
-3,70% |
| 24/06/2025 |
3,54 |
3,53 |
3,68 |
3,68 |
- |
0 |
-4,35% |
| 23/06/2025 |
3,70 |
3,67 |
3,95 |
3,95 |
- |
0 |
-3,87% |
| 20/06/2025 |
3,85 |
3,82 |
4,15 |
3,99 |
- |
0 |
-5,85% |
| 19/06/2025 |
4,09 |
3,97 |
4,10 |
4,08 |
- |
0 |
2,43% |
Plus haut: 4,148 DT
Plus bas: 2,622 DT
Moyenne: 3,18 DT
Variation: -25,92%
ABCNG
2
