SN
CM
GAZ NATUREL - Données historiques
ABC003500460 - ABCNG
La bourse Ouvre dans 14h9min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 31/10/2025 | 4,12 | 4,02 | 4,16 | 4,06 | - | 0 | 4,25% |
| 30/10/2025 | 3,96 | 3,79 | 4,07 | 3,80 | - | 0 | 17,18% |
| 29/10/2025 | 3,38 | 3,19 | 3,41 | 3,27 | - | 0 | 0,93% |
| 28/10/2025 | 3,35 | 3,24 | 3,44 | 3,41 | - | 0 | -2,82% |
| 27/10/2025 | 3,44 | 3,26 | 3,47 | 3,41 | - | 0 | 4,18% |
| 24/10/2025 | 3,30 | 3,20 | 3,40 | 3,29 | - | 0 | -1,20% |
| 23/10/2025 | 3,34 | 3,29 | 3,51 | 3,44 | - | 0 | -3,07% |
| 22/10/2025 | 3,45 | 3,39 | 3,57 | 3,49 | - | 0 | -0,69% |
| 21/10/2025 | 3,47 | 3,36 | 3,50 | 3,42 | - | 0 | 2,27% |
| 20/10/2025 | 3,40 | 3,14 | 3,43 | 3,16 | - | 0 | 13,23% |
| 17/10/2025 | 3,00 | 2,89 | 3,02 | 2,93 | - | 0 | 2,11% |
| 16/10/2025 | 2,94 | 2,92 | 3,07 | 3,04 | - | 0 | -2,59% |
| 15/10/2025 | 3,02 | 2,96 | 3,04 | 3,03 | - | 0 | -0,40% |
| 14/10/2025 | 3,03 | 3,00 | 3,11 | 3,10 | - | 0 | -2,89% |
| 13/10/2025 | 3,12 | 3,03 | 3,14 | 3,10 | - | 0 | -0,48% |
| 10/10/2025 | 3,13 | 3,09 | 3,25 | 3,24 | - | 0 | -4,16% |
| 09/10/2025 | 3,27 | 3,24 | 3,39 | 3,34 | - | 0 | -1,92% |
| 08/10/2025 | 3,33 | 3,32 | 3,55 | 3,52 | - | 0 | -4,72% |
| 07/10/2025 | 3,50 | 3,36 | 3,52 | 3,40 | - | 0 | 4,20% |
| 06/10/2025 | 3,36 | 3,30 | 3,49 | 3,30 | - | 0 | 0,99% |
| 03/10/2025 | 3,32 | 3,31 | 3,45 | 3,41 | - | 0 | -3,43% |
| 02/10/2025 | 3,44 | 3,40 | 3,59 | 3,46 | - | 0 | -0,98% |
| 01/10/2025 | 3,48 | 3,32 | 3,49 | 3,33 | - | 0 | 5,24% |
| 30/09/2025 | 3,30 | 3,25 | 3,35 | 3,28 | - | 0 | 1,10% |
| 29/09/2025 | 3,27 | 3,13 | 3,30 | 3,15 | - | 0 | 1,90% |
| 26/09/2025 | 3,21 | 3,12 | 3,25 | 3,23 | - | 0 | -0,43% |
| 25/09/2025 | 3,22 | 3,13 | 3,26 | 3,15 | - | 0 | 2,38% |
| 24/09/2025 | 3,15 | 3,10 | 3,19 | 3,14 | - | 0 | -0,13% |
| 23/09/2025 | 3,15 | 3,06 | 3,16 | 3,09 | - | 0 | 12,22% |
| 22/09/2025 | 2,81 | 2,80 | 2,95 | 2,91 | - | 0 | -2,84% |
| 19/09/2025 | 2,89 | 2,86 | 2,95 | 2,94 | - | 0 | -1,74% |
| 18/09/2025 | 2,94 | 2,93 | 3,11 | 3,08 | - | 0 | -5,19% |
| 17/09/2025 | 3,10 | 3,07 | 3,17 | 3,12 | - | 0 | -0,10% |
| 16/09/2025 | 3,10 | 2,87 | 3,14 | 3,05 | - | 0 | 1,97% |
| 15/09/2025 | 3,04 | 2,92 | 3,05 | 2,95 | - | 0 | 2,98% |
| 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% |
Plus haut: 4,157 FCFA
Plus bas: 2,622 FCFA
Moyenne: 3,11 FCFA
Variation: 40,65%