SUCRE - Données historiques

ABC000000092 - ABCSB
La bourse Ferme dans 2h28min
Période :
Du: Au:
Date Clôture Plus bas Plus haut Ouverture Volume Titres Volume FCFA Variation %
28/03/2024 22,52 22,06 22,59 22,19 - 0 1,58%
27/03/2024 22,17 21,76 22,39 22,34 - 0 -1,12%
26/03/2024 22,42 21,93 22,48 21,94 - 0 2,05%
25/03/2024 21,97 21,72 22,13 21,78 - 0 0,55%
22/03/2024 21,85 21,75 22,23 21,97 - 0 -0,91%
21/03/2024 22,05 21,82 22,18 21,89 - 0 1,15%
20/03/2024 21,80 21,13 21,80 21,58 - 0 1,16%
19/03/2024 21,55 21,48 22,22 22,15 - 0 -2,80%
18/03/2024 22,17 21,94 22,35 22,20 - 0 0,23%
15/03/2024 22,12 21,72 22,15 21,75 - 0 1,51%
14/03/2024 21,79 21,66 22,23 22,00 - 0 -1,00%
13/03/2024 22,01 21,36 22,18 22,00 - 0 0,36%
12/03/2024 21,93 21,77 22,10 21,90 - 0 -0,14%
11/03/2024 21,96 21,13 21,99 21,18 - 0 3,83%
08/03/2024 21,15 21,01 21,40 21,29 - 0 -0,61%
07/03/2024 21,28 20,86 21,48 21,47 - 0 -0,79%
06/03/2024 21,45 20,72 21,68 20,87 - 0 2,78%
05/03/2024 20,87 20,53 21,16 20,69 - 0 1,31%
04/03/2024 20,60 20,55 21,43 21,13 - 0 -2,32%
01/03/2024 21,09 20,96 21,88 21,83 - 0 -6,60%
29/02/2024 22,58 22,50 23,99 23,85 - 0 -5,96%
28/02/2024 24,01 23,67 24,16 23,80 - 0 0,71%
27/02/2024 23,84 23,12 24,07 23,24 - 0 2,98%
26/02/2024 23,15 22,45 23,45 22,67 - 0 2,34%
23/02/2024 22,62 22,56 23,08 22,70 - 0 -0,92%
22/02/2024 22,83 22,11 22,95 22,77 - 0 0,26%
21/02/2024 22,77 22,47 22,93 22,78 - 0 0,09%
20/02/2024 22,75 22,49 23,00 23,00 - 0 -1,43%
19/02/2024 23,08 22,71 23,39 22,85 - 0 0,00%
16/02/2024 23,08 22,71 23,39 22,85 - 0 -0,94%
13/02/2024 23,30 23,23 23,64 23,62 - 0 -1,10%
12/02/2024 23,56 23,52 23,99 23,95 - 0 -1,92%
09/02/2024 24,02 23,86 24,42 24,00 - 0 0,17%
08/02/2024 23,98 23,55 24,05 23,87 - 0 0,42%
07/02/2024 23,88 23,64 24,41 23,70 - 0 1,36%
06/02/2024 23,56 23,02 23,92 23,52 - 0 0,13%
05/02/2024 23,53 23,43 23,99 23,94 - 0 -1,51%
02/02/2024 23,89 23,31 24,02 23,44 - 0 1,40%
01/02/2024 23,56 23,45 24,24 24,13 - 0 -2,36%
31/01/2024 24,13 23,77 24,18 23,93 - 0 0,92%
30/01/2024 23,91 23,29 24,02 23,42 - 0 1,61%
29/01/2024 23,53 23,42 24,30 23,77 - 0 -1,01%
26/01/2024 23,77 23,64 24,33 24,00 - 0 -0,79%
25/01/2024 23,96 23,91 24,62 24,43 - 0 -2,04%
24/01/2024 24,46 23,45 24,54 23,70 - 0 2,99%
23/01/2024 23,75 23,25 23,88 23,48 - 0 1,06%
22/01/2024 23,50 23,42 23,74 23,56 - 0 -0,30%
19/01/2024 23,57 23,04 23,75 23,10 - 0 2,30%
18/01/2024 23,04 22,29 23,20 22,35 - 0 3,09%
17/01/2024 22,35 22,21 22,69 22,55 - 0 -0,75%
16/01/2024 22,52 21,85 22,64 21,85 - 0 4,21%
12/01/2024 21,61 21,56 21,95 21,89 - 0 -0,69%
11/01/2024 21,76 21,32 21,91 21,41 - 0 1,63%
10/01/2024 21,41 21,36 21,94 21,58 - 0 -1,34%
09/01/2024 21,70 21,54 21,96 21,80 - 0 -0,18%
08/01/2024 21,74 21,11 21,79 21,11 - 0 2,98%
05/01/2024 21,11 20,60 21,21 21,13 - 0 0,14%
04/01/2024 21,08 20,86 21,25 20,98 - 0 1,10%
03/01/2024 20,85 20,71 21,40 20,90 - 0 -0,24%
Plus haut: 24,62 FCFA
Plus bas: 20,53 FCFA
Moyenne: 22,56 FCFA
Variation: 7,75%
ABCSB 2