La bourse Ferme dans 4h13min
NICKEL - Données historiques
ISIN : ABC000000156 - Ticker : ABCNICK
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/04/2025 |
15 342,50 |
15 342,50 |
15 622,13 |
15 558,50 |
- |
0 |
-1,42% |
| 29/04/2025 |
15 564,00 |
15 510,38 |
15 658,00 |
15 613,13 |
- |
0 |
-0,47% |
| 28/04/2025 |
15 637,63 |
15 439,00 |
15 720,88 |
15 516,50 |
- |
0 |
1,00% |
| 25/04/2025 |
15 482,88 |
15 443,88 |
15 861,25 |
15 811,25 |
- |
0 |
-2,15% |
| 24/04/2025 |
15 822,50 |
15 522,88 |
15 830,75 |
15 522,88 |
- |
0 |
1,83% |
| 23/04/2025 |
15 537,75 |
15 537,75 |
15 817,88 |
15 742,50 |
- |
0 |
-0,91% |
| 22/04/2025 |
15 680,63 |
15 573,75 |
15 746,13 |
15 651,00 |
- |
0 |
-0,21% |
| 17/04/2025 |
15 712,88 |
15 557,38 |
15 735,38 |
15 562,13 |
- |
0 |
0,37% |
| 16/04/2025 |
15 654,38 |
15 370,00 |
15 748,88 |
15 478,88 |
- |
0 |
0,91% |
| 15/04/2025 |
15 512,63 |
15 273,88 |
15 666,63 |
15 273,88 |
- |
0 |
1,38% |
| 14/04/2025 |
15 301,38 |
15 086,00 |
15 530,38 |
15 104,50 |
- |
0 |
1,58% |
| 11/04/2025 |
15 063,13 |
14 667,25 |
15 320,50 |
14 667,25 |
- |
0 |
2,61% |
| 10/04/2025 |
14 680,13 |
14 388,00 |
14 854,50 |
14 608,63 |
- |
0 |
4,14% |
| 09/04/2025 |
14 097,00 |
13 972,00 |
14 352,63 |
14 133,88 |
- |
0 |
-0,78% |
| 08/04/2025 |
14 208,13 |
14 076,25 |
14 624,38 |
14 476,00 |
- |
0 |
-1,69% |
| 07/04/2025 |
14 452,63 |
13 820,75 |
14 856,50 |
13 942,75 |
- |
0 |
-1,52% |
| 04/04/2025 |
14 676,25 |
14 633,88 |
15 714,75 |
15 668,00 |
- |
0 |
-6,65% |
| 03/04/2025 |
15 721,50 |
15 681,00 |
15 898,00 |
15 855,00 |
- |
0 |
-1,36% |
| 02/04/2025 |
15 937,75 |
15 936,38 |
16 153,00 |
16 149,63 |
- |
0 |
-0,76% |
| 01/04/2025 |
16 059,25 |
15 918,63 |
16 183,63 |
15 926,63 |
- |
0 |
1,09% |
| 31/03/2025 |
15 885,50 |
15 880,38 |
16 381,63 |
16 280,13 |
- |
0 |
-3,11% |
| 28/03/2025 |
16 395,00 |
16 228,13 |
16 453,13 |
16 235,50 |
- |
0 |
1,11% |
| 27/03/2025 |
16 214,38 |
16 087,13 |
16 299,63 |
16 158,13 |
- |
0 |
-0,10% |
| 26/03/2025 |
16 230,75 |
16 002,38 |
16 287,88 |
16 158,63 |
- |
0 |
0,00% |
| 25/03/2025 |
16 230,00 |
15 935,13 |
16 254,13 |
15 935,13 |
- |
0 |
1,44% |
| 24/03/2025 |
16 000,38 |
15 979,75 |
16 212,75 |
16 062,50 |
- |
0 |
-0,67% |
| 21/03/2025 |
16 108,00 |
16 025,63 |
16 293,00 |
16 196,13 |
- |
0 |
-1,02% |
| 20/03/2025 |
16 273,75 |
16 039,50 |
16 406,00 |
16 384,00 |
- |
0 |
-0,59% |
| 19/03/2025 |
16 371,00 |
16 194,88 |
16 588,13 |
16 194,88 |
- |
0 |
0,83% |
| 18/03/2025 |
16 236,75 |
16 136,75 |
16 442,50 |
16 395,00 |
- |
0 |
-0,85% |
| 17/03/2025 |
16 375,38 |
16 292,63 |
16 658,63 |
16 564,25 |
- |
0 |
-0,88% |
| 14/03/2025 |
16 520,13 |
16 402,75 |
16 752,63 |
16 402,75 |
- |
0 |
0,49% |
| 13/03/2025 |
16 438,88 |
16 340,63 |
16 675,75 |
16 658,25 |
- |
0 |
-1,17% |
| 12/03/2025 |
16 632,75 |
16 418,75 |
16 735,38 |
16 459,25 |
- |
0 |
0,90% |
| 11/03/2025 |
16 484,13 |
16 324,25 |
16 565,00 |
16 417,25 |
- |
0 |
0,34% |
| 10/03/2025 |
16 428,50 |
16 378,00 |
16 679,25 |
16 407,25 |
- |
0 |
0,17% |
| 07/03/2025 |
16 401,38 |
16 155,00 |
16 553,38 |
16 222,75 |
- |
0 |
0,96% |
| 06/03/2025 |
16 244,88 |
15 873,75 |
16 306,13 |
15 878,50 |
- |
0 |
2,50% |
| 05/03/2025 |
15 848,38 |
15 785,38 |
16 133,13 |
15 908,38 |
- |
0 |
-0,61% |
| 04/03/2025 |
15 945,63 |
15 719,13 |
16 031,63 |
15 870,75 |
- |
0 |
0,20% |
| 03/03/2025 |
15 914,13 |
15 520,75 |
16 015,13 |
15 539,25 |
- |
0 |
2,92% |
| 28/02/2025 |
15 461,88 |
15 407,13 |
15 832,00 |
15 797,50 |
- |
0 |
-2,10% |
| 27/02/2025 |
15 792,75 |
15 521,25 |
15 902,38 |
15 523,38 |
- |
0 |
1,46% |
| 26/02/2025 |
15 565,63 |
15 306,75 |
15 645,88 |
15 306,75 |
- |
0 |
1,49% |
| 25/02/2025 |
15 336,63 |
15 265,38 |
15 410,75 |
15 321,50 |
- |
0 |
-0,50% |
| 24/02/2025 |
15 413,38 |
15 404,75 |
15 658,50 |
15 460,00 |
- |
0 |
-0,52% |
| 21/02/2025 |
15 493,63 |
15 396,38 |
15 641,00 |
15 621,50 |
- |
0 |
-0,83% |
| 20/02/2025 |
15 622,63 |
15 396,25 |
15 697,88 |
15 416,00 |
- |
0 |
1,31% |
| 19/02/2025 |
15 420,13 |
15 255,88 |
15 426,13 |
15 309,50 |
- |
0 |
0,42% |
| 18/02/2025 |
15 355,63 |
15 282,13 |
15 497,25 |
15 452,50 |
- |
0 |
-0,90% |
| 17/02/2025 |
15 495,13 |
15 362,13 |
15 509,13 |
15 424,25 |
- |
0 |
0,05% |
| 14/02/2025 |
15 487,63 |
15 424,88 |
15 573,63 |
15 460,50 |
- |
0 |
0,67% |
| 13/02/2025 |
15 383,88 |
15 219,38 |
15 469,25 |
15 354,88 |
- |
0 |
-0,28% |
| 12/02/2025 |
15 427,38 |
15 321,25 |
15 486,00 |
15 429,88 |
- |
0 |
-0,21% |
Plus haut: 16752,63 DT
Plus bas: 13820,75 DT
Moyenne: 15 709,83 DT
Variation: -0,76%
ABCNICK
2
