La bourse Ouvre dans 18h15min
NICKEL - Données historiques
ISIN : ABC000000156 - Ticker : ABCNICK
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 14/10/2025 |
15 115,13 |
15 087,63 |
15 205,25 |
15 135,88 |
- |
0 |
-0,57% |
| 13/10/2025 |
15 202,25 |
15 183,00 |
15 323,75 |
15 225,00 |
- |
0 |
-1,57% |
| 03/10/2025 |
15 445,00 |
15 238,63 |
15 470,63 |
15 238,63 |
- |
0 |
0,95% |
| 02/10/2025 |
15 299,13 |
15 143,50 |
15 332,38 |
15 175,75 |
- |
0 |
0,54% |
| 30/09/2025 |
15 217,13 |
15 174,38 |
15 304,25 |
15 256,25 |
- |
0 |
0,17% |
| 29/09/2025 |
15 191,88 |
15 153,25 |
15 252,13 |
15 157,50 |
- |
0 |
0,27% |
| 26/09/2025 |
15 150,38 |
15 131,88 |
15 259,75 |
15 194,75 |
- |
0 |
-0,67% |
| 25/09/2025 |
15 252,88 |
15 230,88 |
15 491,38 |
15 366,75 |
- |
0 |
-1,04% |
| 24/09/2025 |
15 413,13 |
15 250,38 |
15 429,13 |
15 268,25 |
- |
0 |
0,51% |
| 23/09/2025 |
15 335,38 |
15 145,00 |
15 352,13 |
15 151,13 |
- |
0 |
0,91% |
| 22/09/2025 |
15 197,13 |
15 183,88 |
15 334,75 |
15 261,75 |
- |
0 |
-0,31% |
| 19/09/2025 |
15 243,88 |
15 236,63 |
15 360,75 |
15 264,13 |
- |
0 |
0,07% |
| 18/09/2025 |
15 232,63 |
15 193,13 |
15 379,75 |
15 379,75 |
- |
0 |
-0,98% |
| 17/09/2025 |
15 382,88 |
15 178,88 |
15 409,75 |
15 402,50 |
- |
0 |
-0,10% |
| 16/09/2025 |
15 397,88 |
15 337,38 |
15 421,13 |
15 337,38 |
- |
0 |
0,05% |
| 15/09/2025 |
15 389,63 |
15 289,50 |
15 505,13 |
15 341,25 |
- |
0 |
0,21% |
| 12/09/2025 |
15 357,38 |
15 186,38 |
15 375,88 |
15 222,25 |
- |
0 |
1,02% |
| 11/09/2025 |
15 202,88 |
15 035,63 |
15 236,25 |
15 089,88 |
- |
0 |
0,30% |
| 10/09/2025 |
15 156,88 |
15 034,63 |
15 169,38 |
15 052,63 |
- |
0 |
0,33% |
| 09/09/2025 |
15 107,38 |
15 067,13 |
15 221,50 |
15 184,00 |
- |
0 |
-0,53% |
| 08/09/2025 |
15 187,38 |
15 165,88 |
15 387,88 |
15 262,00 |
- |
0 |
-0,52% |
| 05/09/2025 |
15 267,13 |
15 165,50 |
15 353,88 |
15 175,63 |
- |
0 |
0,57% |
| 04/09/2025 |
15 181,13 |
15 127,88 |
15 261,00 |
15 261,00 |
- |
0 |
-0,61% |
| 03/09/2025 |
15 274,25 |
15 177,00 |
15 354,50 |
15 244,88 |
- |
0 |
0,38% |
| 02/09/2025 |
15 217,00 |
15 160,00 |
15 444,50 |
15 413,50 |
- |
0 |
-1,31% |
| 01/09/2025 |
15 418,50 |
15 387,75 |
15 493,50 |
15 401,75 |
- |
0 |
0,09% |
| 29/08/2025 |
15 403,88 |
15 191,50 |
15 414,38 |
15 262,25 |
- |
0 |
0,89% |
| 28/08/2025 |
15 268,13 |
15 087,25 |
15 279,13 |
15 114,25 |
- |
0 |
1,11% |
| 27/08/2025 |
15 100,38 |
15 040,63 |
15 345,50 |
15 248,75 |
- |
0 |
-1,08% |
| 26/08/2025 |
15 265,88 |
15 006,25 |
15 286,13 |
15 034,25 |
- |
0 |
1,79% |
| 22/08/2025 |
14 997,63 |
14 881,00 |
15 096,88 |
14 894,25 |
- |
0 |
0,55% |
| 21/08/2025 |
14 916,13 |
14 896,88 |
15 031,00 |
15 009,00 |
- |
0 |
-0,63% |
| 20/08/2025 |
15 010,38 |
14 888,63 |
15 039,50 |
15 032,00 |
- |
0 |
0,08% |
| 19/08/2025 |
14 998,63 |
14 975,88 |
15 146,50 |
15 089,00 |
- |
0 |
-0,88% |
| 18/08/2025 |
15 131,13 |
15 019,00 |
15 148,50 |
15 126,50 |
- |
0 |
-0,09% |
| 15/08/2025 |
15 145,38 |
14 984,25 |
15 157,38 |
14 996,38 |
- |
0 |
0,79% |
| 14/08/2025 |
15 026,88 |
14 994,88 |
15 288,75 |
15 163,63 |
- |
0 |
-1,32% |
| 13/08/2025 |
15 228,13 |
15 212,88 |
15 351,38 |
15 312,25 |
- |
0 |
-0,43% |
| 12/08/2025 |
15 293,63 |
15 157,88 |
15 330,50 |
15 249,75 |
- |
0 |
0,09% |
| 11/08/2025 |
15 279,63 |
15 076,25 |
15 333,50 |
15 079,50 |
- |
0 |
1,14% |
| 08/08/2025 |
15 107,63 |
15 034,88 |
15 204,38 |
15 128,00 |
- |
0 |
0,03% |
| 07/08/2025 |
15 102,88 |
15 052,00 |
15 218,75 |
15 052,00 |
- |
0 |
-0,01% |
| 06/08/2025 |
15 103,88 |
15 007,88 |
15 205,25 |
15 007,88 |
- |
0 |
0,52% |
| 05/08/2025 |
15 025,88 |
14 900,13 |
15 126,50 |
15 027,13 |
- |
0 |
-0,25% |
| 04/08/2025 |
15 062,88 |
14 922,00 |
15 141,88 |
14 987,00 |
- |
0 |
0,56% |
| 01/08/2025 |
14 978,63 |
14 738,88 |
14 991,13 |
14 886,13 |
- |
0 |
0,41% |
| 31/07/2025 |
14 916,88 |
14 860,88 |
15 085,50 |
14 990,63 |
- |
0 |
-1,79% |
| 30/07/2025 |
15 188,50 |
15 146,00 |
15 286,50 |
15 243,13 |
- |
0 |
-0,46% |
| 29/07/2025 |
15 258,00 |
15 104,75 |
15 298,00 |
15 178,75 |
- |
0 |
0,17% |
| 28/07/2025 |
15 232,50 |
15 139,50 |
15 309,25 |
15 233,75 |
- |
0 |
0,30% |
| 25/07/2025 |
15 186,50 |
15 129,13 |
15 578,00 |
15 444,50 |
- |
0 |
-1,47% |
| 24/07/2025 |
15 412,88 |
15 339,63 |
15 618,38 |
15 508,75 |
- |
0 |
-0,85% |
| 23/07/2025 |
15 544,63 |
15 410,00 |
15 579,13 |
15 512,00 |
- |
0 |
0,32% |
| 22/07/2025 |
15 494,88 |
15 367,88 |
15 540,38 |
15 480,25 |
- |
0 |
0,08% |
| 21/07/2025 |
15 482,38 |
15 176,00 |
15 556,00 |
15 201,75 |
- |
0 |
1,92% |
| 18/07/2025 |
15 190,25 |
15 006,00 |
15 209,25 |
15 006,00 |
- |
0 |
0,73% |
Plus haut: 15618,38 DT
Plus bas: 14738,88 DT
Moyenne: 15 215,3 DT
Variation: 0,23%
ABCNICK
2
