SN
CM
NICKEL - Données historiques
ABC000000156 - ABCNICK
La bourse Ouvre dans 14h13min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 31/10/2025 | 15 218,88 | 15 159,38 | 15 253,63 | 15 210,25 | - | 0 | -0,98% |
| 29/10/2025 | 15 369,25 | 15 205,63 | 15 376,63 | 15 205,63 | - | 0 | 0,21% |
| 24/10/2025 | 15 336,38 | 15 229,25 | 15 366,88 | 15 288,00 | - | 0 | -0,00% |
| 23/10/2025 | 15 337,13 | 15 078,50 | 15 372,88 | 15 078,50 | - | 0 | 1,14% |
| 21/10/2025 | 15 164,13 | 15 128,38 | 15 242,50 | 15 155,25 | - | 0 | -0,35% |
| 20/10/2025 | 15 217,13 | 15 082,13 | 15 217,13 | 15 104,00 | - | 0 | 0,32% |
| 15/10/2025 | 15 168,13 | 15 063,00 | 15 240,38 | 15 063,00 | - | 0 | 0,35% |
| 14/10/2025 | 15 115,13 | 15 087,63 | 15 205,25 | 15 135,88 | - | 0 | -0,57% |
| 13/10/2025 | 15 202,25 | 15 183,00 | 15 323,75 | 15 225,00 | - | 0 | -1,57% |
| 03/10/2025 | 15 445,00 | 15 238,63 | 15 470,63 | 15 238,63 | - | 0 | 0,95% |
| 02/10/2025 | 15 299,13 | 15 143,50 | 15 332,38 | 15 175,75 | - | 0 | 0,54% |
| 30/09/2025 | 15 217,13 | 15 174,38 | 15 304,25 | 15 256,25 | - | 0 | 0,17% |
| 29/09/2025 | 15 191,88 | 15 153,25 | 15 252,13 | 15 157,50 | - | 0 | 0,27% |
| 26/09/2025 | 15 150,38 | 15 131,88 | 15 259,75 | 15 194,75 | - | 0 | -0,67% |
| 25/09/2025 | 15 252,88 | 15 230,88 | 15 491,38 | 15 366,75 | - | 0 | -1,04% |
| 24/09/2025 | 15 413,13 | 15 250,38 | 15 429,13 | 15 268,25 | - | 0 | 0,51% |
| 23/09/2025 | 15 335,38 | 15 145,00 | 15 352,13 | 15 151,13 | - | 0 | 0,91% |
| 22/09/2025 | 15 197,13 | 15 183,88 | 15 334,75 | 15 261,75 | - | 0 | -0,31% |
| 19/09/2025 | 15 243,88 | 15 236,63 | 15 360,75 | 15 264,13 | - | 0 | 0,07% |
| 18/09/2025 | 15 232,63 | 15 193,13 | 15 379,75 | 15 379,75 | - | 0 | -0,98% |
| 17/09/2025 | 15 382,88 | 15 178,88 | 15 409,75 | 15 402,50 | - | 0 | -0,10% |
| 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% |
Plus haut: 15505,13 FCFA
Plus bas: 14881 FCFA
Moyenne: 15 213,77 FCFA
Variation: 1,04%