SN
CM
NICKEL - Données historiques
ABC000000156 - ABCNICK
La bourse Ouvre dans 12h32min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 17/07/2025 | 15 080,75 | 14 887,00 | 15 090,50 | 14 979,00 | - | 0 | 0,64% |
| 16/07/2025 | 14 984,38 | 14 937,75 | 15 234,25 | 15 145,88 | - | 0 | -1,17% |
| 15/07/2025 | 15 161,50 | 14 949,75 | 15 223,75 | 15 001,50 | - | 0 | 0,99% |
| 14/07/2025 | 15 012,50 | 14 975,50 | 15 232,75 | 15 197,00 | - | 0 | -0,84% |
| 11/07/2025 | 15 139,88 | 15 106,38 | 15 318,75 | 15 207,00 | - | 0 | -0,83% |
| 10/07/2025 | 15 266,38 | 14 976,25 | 15 280,13 | 14 987,50 | - | 0 | 1,89% |
| 09/07/2025 | 14 983,88 | 14 937,63 | 15 036,50 | 15 009,25 | - | 0 | -0,25% |
| 08/07/2025 | 15 022,13 | 14 981,25 | 15 162,00 | 15 084,50 | - | 0 | -0,74% |
| 07/07/2025 | 15 134,13 | 15 044,13 | 15 314,75 | 15 300,00 | - | 0 | -0,97% |
| 04/07/2025 | 15 281,88 | 15 237,63 | 15 425,00 | 15 299,88 | - | 0 | -0,61% |
| 03/07/2025 | 15 375,88 | 15 271,00 | 15 458,38 | 15 271,00 | - | 0 | 0,46% |
| 02/07/2025 | 15 305,13 | 15 141,63 | 15 322,13 | 15 141,63 | - | 0 | 0,86% |
| 01/07/2025 | 15 175,38 | 15 068,63 | 15 228,38 | 15 068,63 | - | 0 | -0,14% |
| 30/06/2025 | 15 196,13 | 15 127,38 | 15 237,25 | 15 205,25 | - | 0 | -0,11% |
| 27/06/2025 | 15 212,63 | 15 106,75 | 15 281,63 | 15 106,75 | - | 0 | 0,14% |
| 26/06/2025 | 15 191,25 | 15 017,13 | 15 245,00 | 15 017,13 | - | 0 | 0,90% |
| 25/06/2025 | 15 056,13 | 14 851,63 | 15 064,88 | 14 851,63 | - | 0 | 0,97% |
| 24/06/2025 | 14 911,13 | 14 766,75 | 14 990,38 | 14 782,13 | - | 0 | 0,77% |
| 23/06/2025 | 14 797,25 | 14 755,25 | 15 026,25 | 15 026,25 | - | 0 | -1,13% |
| 20/06/2025 | 14 965,63 | 14 897,88 | 15 064,50 | 14 965,00 | - | 0 | -0,25% |
Plus haut: 15618,38 FCFA
Plus bas: 14738,88 FCFA
Moyenne: 15 170,95 FCFA
Variation: 2,63%