La bourse Ferme dans 5h10min
NICKEL - Données historiques
ISIN : ABC000000156 - Ticker : ABCNICK
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 13/06/2025 |
15 151,88 |
15 052,13 |
15 179,00 |
15 056,88 |
- |
0 |
0,30% |
| 12/06/2025 |
15 106,88 |
15 050,13 |
15 217,25 |
15 101,25 |
- |
0 |
-0,32% |
| 11/06/2025 |
15 155,63 |
15 109,13 |
15 378,00 |
15 255,13 |
- |
0 |
-0,83% |
| 10/06/2025 |
15 282,75 |
15 228,13 |
15 388,75 |
15 298,50 |
- |
0 |
-0,47% |
| 04/06/2025 |
15 355,38 |
15 340,38 |
15 501,13 |
15 381,63 |
- |
0 |
-0,48% |
| 03/06/2025 |
15 429,38 |
15 289,88 |
15 462,75 |
15 431,13 |
- |
0 |
-0,14% |
| 02/06/2025 |
15 451,25 |
15 235,00 |
15 529,50 |
15 235,00 |
- |
0 |
1,43% |
| 30/05/2025 |
15 233,88 |
15 171,38 |
15 424,63 |
15 308,25 |
- |
0 |
-0,78% |
| 29/05/2025 |
15 353,38 |
15 015,75 |
15 366,13 |
15 015,75 |
- |
0 |
1,97% |
| 28/05/2025 |
15 057,13 |
14 977,13 |
15 409,00 |
15 336,13 |
- |
0 |
-2,05% |
| 27/05/2025 |
15 371,88 |
15 230,88 |
15 549,50 |
15 541,25 |
- |
0 |
-1,40% |
| 23/05/2025 |
15 590,63 |
15 367,88 |
15 610,63 |
15 495,38 |
- |
0 |
0,60% |
| 22/05/2025 |
15 496,88 |
15 386,13 |
15 614,75 |
15 557,50 |
- |
0 |
-0,73% |
| 21/05/2025 |
15 611,13 |
15 439,63 |
15 664,25 |
15 460,88 |
- |
0 |
1,07% |
| 20/05/2025 |
15 446,38 |
15 351,88 |
15 573,38 |
15 446,88 |
- |
0 |
-0,36% |
| 19/05/2025 |
15 501,63 |
15 387,63 |
15 661,50 |
15 579,00 |
- |
0 |
-0,38% |
| 16/05/2025 |
15 561,13 |
15 551,88 |
15 837,50 |
15 732,25 |
- |
0 |
-1,30% |
| 15/05/2025 |
15 766,88 |
15 532,63 |
15 800,88 |
15 738,00 |
- |
0 |
-0,12% |
| 14/05/2025 |
15 786,13 |
15 656,38 |
15 949,63 |
15 656,38 |
- |
0 |
0,66% |
| 13/05/2025 |
15 682,63 |
15 461,75 |
15 727,75 |
15 509,75 |
- |
0 |
0,94% |
| 12/05/2025 |
15 536,25 |
15 531,75 |
15 869,75 |
15 784,75 |
- |
0 |
-1,67% |
| 09/05/2025 |
15 799,88 |
15 473,25 |
15 802,63 |
15 510,75 |
- |
0 |
1,54% |
| 08/05/2025 |
15 560,38 |
15 450,63 |
15 614,00 |
15 495,75 |
- |
0 |
0,26% |
| 07/05/2025 |
15 519,88 |
15 444,38 |
15 727,50 |
15 613,00 |
- |
0 |
-0,92% |
| 06/05/2025 |
15 664,38 |
15 507,75 |
15 690,00 |
15 533,75 |
- |
0 |
0,87% |
| 02/05/2025 |
15 529,88 |
15 212,25 |
15 586,25 |
15 260,50 |
- |
0 |
2,05% |
| 01/05/2025 |
15 218,63 |
15 165,13 |
15 440,38 |
15 303,50 |
- |
0 |
-0,81% |
| 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% |
Plus haut: 16588,13 DT
Plus bas: 13820,75 DT
Moyenne: 15 531,8 DT
Variation: -6,68%
ABCNICK
2
