SN
CEMAC
GAZ NATUREL - Données historiques
ABC003500460 - ABCNG
La bourse Ouvre dans 52h13min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 12/03/2026 | 3,23 | 3,15 | 3,29 | 3,23 | - | 0 | 0,75% |
| 11/03/2026 | 3,21 | 3,02 | 3,23 | 3,06 | - | 0 | 6,26% |
| 10/03/2026 | 3,02 | 2,96 | 3,15 | 3,03 | - | 0 | -5,21% |
| 09/03/2026 | 3,19 | 3,19 | 3,19 | 3,19 | - | 0 | 0,13% |
| 06/03/2026 | 3,18 | 2,95 | 3,28 | 3,02 | - | 0 | 5,96% |
| 05/03/2026 | 3,00 | 2,92 | 3,05 | 2,94 | - | 0 | 2,95% |
| 04/03/2026 | 2,92 | 2,89 | 3,08 | 3,04 | - | 0 | -4,49% |
| 03/03/2026 | 3,05 | 2,97 | 3,19 | 2,98 | - | 0 | 3,18% |
| 02/03/2026 | 2,96 | 2,87 | 3,07 | 2,93 | - | 0 | 3,53% |
| 27/02/2026 | 2,86 | 2,82 | 2,89 | 2,83 | - | 0 | 1,13% |
| 26/02/2026 | 2,83 | 2,78 | 2,89 | 2,89 | - | 0 | -4,78% |
| 25/02/2026 | 2,97 | 2,90 | 3,02 | 2,92 | - | 0 | 1,85% |
| 24/02/2026 | 2,92 | 2,91 | 3,01 | 2,98 | - | 0 | -2,35% |
| 23/02/2026 | 2,99 | 2,98 | 3,25 | 3,24 | - | 0 | -2,03% |
| 20/02/2026 | 3,05 | 2,95 | 3,16 | 2,97 | - | 0 | 1,70% |
| 19/02/2026 | 3,00 | 2,96 | 3,10 | 3,02 | - | 0 | -0,50% |
| 18/02/2026 | 3,01 | 2,92 | 3,06 | 3,05 | - | 0 | -0,66% |
| 17/02/2026 | 3,03 | 2,97 | 3,17 | 3,05 | - | 0 | -2,19% |
| 16/02/2026 | 3,10 | 2,97 | 3,10 | 3,05 | - | 0 | -4,44% |
| 13/02/2026 | 3,24 | 3,11 | 3,28 | 3,22 | - | 0 | 0,81% |
| 12/02/2026 | 3,22 | 3,18 | 3,32 | 3,22 | - | 0 | 1,84% |
| 11/02/2026 | 3,16 | 3,06 | 3,25 | 3,16 | - | 0 | 1,41% |
| 10/02/2026 | 3,12 | 3,06 | 3,21 | 3,14 | - | 0 | -0,73% |
| 09/02/2026 | 3,14 | 3,11 | 3,27 | 3,25 | - | 0 | -8,30% |
| 06/02/2026 | 3,42 | 3,39 | 3,66 | 3,52 | - | 0 | -2,48% |
| 05/02/2026 | 3,51 | 3,33 | 3,57 | 3,47 | - | 0 | 1,27% |
| 04/02/2026 | 3,47 | 3,26 | 3,55 | 3,37 | - | 0 | 4,65% |
| 03/02/2026 | 3,31 | 3,17 | 3,40 | 3,26 | - | 0 | 2,29% |
| 02/02/2026 | 3,24 | 3,16 | 3,74 | 3,71 | - | 0 | -25,65% |
| 30/01/2026 | 4,35 | 3,82 | 4,43 | 3,88 | - | 0 | 11,13% |
| 29/01/2026 | 3,92 | 3,73 | 3,93 | 3,74 | - | 0 | -47,48% |
| 28/01/2026 | 7,46 | 5,90 | 7,83 | 6,50 | - | 0 | 7,28% |
| 27/01/2026 | 6,95 | 5,77 | 7,31 | 6,65 | - | 0 | 2,26% |
| 26/01/2026 | 6,80 | 5,73 | 7,44 | 5,79 | - | 0 | 28,91% |
| 23/01/2026 | 5,28 | 4,66 | 5,43 | 4,87 | - | 0 | 4,56% |
| 22/01/2026 | 5,05 | 4,77 | 5,65 | 5,04 | - | 0 | 3,49% |
| 21/01/2026 | 4,88 | 3,83 | 5,10 | 3,90 | - | 0 | 24,78% |
| 20/01/2026 | 3,91 | 3,38 | 3,99 | 3,50 | - | 0 | 9,53% |
| 19/01/2026 | 3,57 | 3,38 | 3,72 | 3,50 | - | 0 | 14,95% |
| 16/01/2026 | 3,10 | 3,02 | 3,23 | 3,15 | - | 0 | -0,80% |
| 15/01/2026 | 3,13 | 3,01 | 3,22 | 3,10 | - | 0 | 0,26% |
| 14/01/2026 | 3,12 | 3,07 | 3,44 | 3,38 | - | 0 | -8,75% |
| 13/01/2026 | 3,42 | 3,30 | 3,50 | 3,36 | - | 0 | 0,29% |
| 12/01/2026 | 3,41 | 3,18 | 3,43 | 3,29 | - | 0 | 7,57% |
| 09/01/2026 | 3,17 | 3,13 | 3,50 | 3,41 | - | 0 | -6,99% |
| 08/01/2026 | 3,41 | 3,36 | 3,63 | 3,56 | - | 0 | -3,35% |
| 07/01/2026 | 3,53 | 3,42 | 3,59 | 3,43 | - | 0 | 5,22% |
| 06/01/2026 | 3,35 | 3,32 | 3,50 | 3,49 | - | 0 | -4,91% |
| 05/01/2026 | 3,52 | 3,36 | 3,53 | 3,51 | - | 0 | -5,09% |
| 31/12/2025 | 3,71 | 3,68 | 3,98 | 3,98 | - | 0 | -6,66% |
| 30/12/2025 | 3,98 | 3,92 | 4,18 | 3,95 | - | 0 | -0,23% |
| 29/12/2025 | 3,99 | 3,79 | 4,03 | 3,93 | - | 0 | -8,47% |
| 26/12/2025 | 4,36 | 4,27 | 4,39 | 4,28 | - | 0 | 2,66% |
| 24/12/2025 | 4,24 | 4,18 | 4,59 | 4,42 | - | 0 | -3,77% |
| 23/12/2025 | 4,41 | 3,94 | 4,45 | 3,99 | - | 0 | 10,42% |
| 22/12/2025 | 3,99 | 3,80 | 4,14 | 4,07 | - | 0 | -0,60% |
| 19/12/2025 | 4,02 | 3,84 | 4,03 | 3,94 | - | 0 | 1,75% |
| 18/12/2025 | 3,95 | 3,88 | 4,22 | 4,12 | - | 0 | -1,91% |
| 17/12/2025 | 4,02 | 3,92 | 4,11 | 3,94 | - | 0 | 3,55% |
| 16/12/2025 | 3,89 | 3,84 | 4,05 | 4,04 | - | 0 | -3,36% |
Plus haut: 7,827 FCFA
Plus bas: 2,775 FCFA
Moyenne: 3,68 FCFA
Variation: -19,60%