SN
CM
SUCRE - Données historiques
ABC000000092 - ABCSB
La bourse Ouvre dans 12h57min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 11/07/2025 | 16,57 | 16,20 | 16,60 | 16,32 | - | 0 | 1,91% |
| 10/07/2025 | 16,26 | 16,22 | 16,56 | 16,41 | - | 0 | -1,81% |
| 09/07/2025 | 16,56 | 16,08 | 16,61 | 16,15 | - | 0 | 2,67% |
| 08/07/2025 | 16,13 | 16,10 | 16,37 | 16,26 | - | 0 | -0,92% |
| 07/07/2025 | 16,28 | 16,07 | 16,46 | 16,30 | - | 0 | -0,61% |
| 03/07/2025 | 16,38 | 15,44 | 16,40 | 15,60 | - | 0 | 5,13% |
| 02/07/2025 | 15,58 | 15,44 | 15,97 | 15,80 | - | 0 | -0,76% |
| 01/07/2025 | 15,70 | 15,55 | 16,21 | 16,21 | - | 0 | 1,42% |
| 30/06/2025 | 15,48 | 14,68 | 15,74 | 15,60 | - | 0 | -2,09% |
| 27/06/2025 | 15,81 | 15,58 | 16,04 | 15,65 | - | 0 | 1,02% |
| 26/06/2025 | 15,65 | 15,55 | 15,98 | 15,93 | - | 0 | -2,07% |
| 25/06/2025 | 15,98 | 15,70 | 16,00 | 15,77 | - | 0 | 1,33% |
| 24/06/2025 | 15,77 | 15,71 | 16,17 | 15,95 | - | 0 | -1,68% |
| 23/06/2025 | 16,04 | 15,99 | 16,29 | 16,10 | - | 0 | -0,37% |
| 20/06/2025 | 16,10 | 15,99 | 16,29 | 16,10 | - | 0 | 1,39% |
| 19/06/2025 | 15,88 | 15,88 | 15,88 | 15,88 | - | 0 | 0,00% |
| 18/06/2025 | 15,88 | 15,80 | 16,14 | 16,00 | - | 0 | -1,24% |
| 17/06/2025 | 16,08 | 15,98 | 16,50 | 16,47 | - | 0 | -2,66% |
| 16/06/2025 | 16,52 | 15,93 | 16,61 | 16,10 | - | 0 | 2,42% |
| 13/06/2025 | 16,13 | 16,07 | 16,50 | 16,43 | - | 0 | -0,86% |
| 12/06/2025 | 16,27 | 16,18 | 16,47 | 16,45 | - | 0 | -0,91% |
| 11/06/2025 | 16,42 | 16,34 | 16,60 | 16,40 | - | 0 | -0,36% |
| 10/06/2025 | 16,48 | 16,42 | 16,82 | 16,67 | - | 0 | -1,61% |
| 04/06/2025 | 16,75 | 16,73 | 17,09 | 16,95 | - | 0 | -0,89% |
| 03/06/2025 | 16,90 | 16,66 | 16,97 | 16,92 | - | 0 | 0,12% |
| 02/06/2025 | 16,88 | 16,85 | 17,38 | 17,11 | - | 0 | -1,00% |
| 30/05/2025 | 17,05 | 17,00 | 17,24 | 17,03 | - | 0 | 0,29% |
| 29/05/2025 | 17,00 | 16,81 | 17,15 | 16,93 | - | 0 | 0,59% |
| 28/05/2025 | 16,90 | 16,85 | 17,30 | 17,30 | - | 0 | -1,86% |
| 27/05/2025 | 17,22 | 17,07 | 17,52 | 17,44 | - | 0 | -0,40% |
| 26/05/2025 | 17,29 | 17,29 | 17,29 | 17,29 | - | 0 | 0,00% |
| 23/05/2025 | 17,29 | 17,21 | 17,38 | 17,30 | - | 0 | -0,63% |
| 22/05/2025 | 17,40 | 17,32 | 17,70 | 17,64 | - | 0 | -1,69% |
| 21/05/2025 | 17,70 | 17,36 | 17,78 | 17,38 | - | 0 | 2,08% |
| 20/05/2025 | 17,34 | 17,26 | 17,55 | 17,47 | - | 0 | -0,63% |
| 19/05/2025 | 17,45 | 17,41 | 17,69 | 17,56 | - | 0 | -0,40% |
| 16/05/2025 | 17,52 | 17,42 | 17,79 | 17,67 | - | 0 | -0,85% |
| 15/05/2025 | 17,67 | 17,57 | 18,03 | 18,02 | - | 0 | -2,16% |
| 14/05/2025 | 18,06 | 17,94 | 18,29 | 18,22 | - | 0 | -0,88% |
| 13/05/2025 | 18,22 | 17,61 | 18,29 | 17,75 | - | 0 | 2,94% |
| 12/05/2025 | 17,70 | 17,62 | 18,09 | 17,91 | - | 0 | -0,45% |
| 09/05/2025 | 17,78 | 17,44 | 17,90 | 17,50 | - | 0 | 1,60% |
| 08/05/2025 | 17,50 | 17,05 | 17,55 | 17,19 | - | 0 | 2,16% |
| 07/05/2025 | 17,13 | 17,06 | 17,39 | 17,39 | - | 0 | -1,78% |
| 06/05/2025 | 17,44 | 17,39 | 17,65 | 17,47 | - | 0 | -0,17% |
| 05/05/2025 | 17,47 | 17,20 | 17,54 | 17,32 | - | 0 | 1,57% |
| 02/05/2025 | 17,20 | 16,97 | 17,29 | 17,23 | - | 0 | 0,23% |
| 01/05/2025 | 17,16 | 17,08 | 17,37 | 17,30 | - | 0 | -1,72% |
| 30/04/2025 | 17,46 | 17,38 | 17,93 | 17,62 | - | 0 | -0,91% |
| 29/04/2025 | 17,62 | 17,44 | 17,93 | 17,84 | - | 0 | -1,23% |
| 28/04/2025 | 17,84 | 17,65 | 18,19 | 18,18 | - | 0 | -1,76% |
| 25/04/2025 | 18,16 | 17,81 | 18,20 | 17,90 | - | 0 | 1,34% |
| 24/04/2025 | 17,92 | 17,78 | 18,00 | 17,98 | - | 0 | -0,11% |
| 23/04/2025 | 17,94 | 17,82 | 18,10 | 17,99 | - | 0 | -0,28% |
| 22/04/2025 | 17,99 | 17,65 | 18,05 | 17,77 | - | 0 | 1,01% |
| 21/04/2025 | 17,81 | 17,76 | 18,14 | 17,93 | - | 0 | -0,67% |
| 17/04/2025 | 17,93 | 17,82 | 17,99 | 17,90 | - | 0 | 0,39% |
| 16/04/2025 | 17,86 | 17,51 | 17,89 | 17,57 | - | 0 | 1,94% |
Plus haut: 18,29 FCFA
Plus bas: 14,68 FCFA
Moyenne: 16,95 FCFA
Variation: -5,42%