SN
CM
NICKEL - Données historiques
ABC000000156 - ABCNICK
La bourse Ouvre dans 11h17min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 19/06/2025 | 15 003,38 | 14 981,88 | 15 122,88 | 15 019,75 | - | 0 | -0,24% |
| 18/06/2025 | 15 039,75 | 14 861,88 | 15 073,38 | 14 861,88 | - | 0 | 0,95% |
| 17/06/2025 | 14 898,88 | 14 888,88 | 15 045,63 | 15 022,88 | - | 0 | -0,85% |
| 16/06/2025 | 15 026,13 | 15 008,63 | 15 242,00 | 15 070,50 | - | 0 | -0,83% |
| 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% |
Plus haut: 16153 FCFA
Plus bas: 13820,75 FCFA
Moyenne: 15 310,89 FCFA
Variation: -4,55%