SN
CM
SUCRE - Données historiques
ABC000000092 - ABCSB
La bourse Ouvre dans 40h37min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 07/11/2025 | 14,10 | 14,07 | 14,37 | 14,20 | - | 0 | -0,63% |
| 06/11/2025 | 14,19 | 14,04 | 14,44 | 14,08 | - | 0 | 0,57% |
| 05/11/2025 | 14,11 | 14,05 | 14,32 | 14,22 | - | 0 | -3,69% |
| 04/11/2025 | 14,65 | 14,65 | 14,65 | 14,65 | - | 0 | 0,00% |
| 03/11/2025 | 14,65 | 14,36 | 14,73 | 14,49 | - | 0 | 1,52% |
| 31/10/2025 | 14,43 | 14,20 | 14,49 | 14,40 | - | 0 | 1,26% |
| 30/10/2025 | 14,25 | 14,07 | 14,42 | 14,35 | - | 0 | -1,25% |
| 29/10/2025 | 14,43 | 14,21 | 14,56 | 14,40 | - | 0 | 0,28% |
| 28/10/2025 | 14,39 | 14,28 | 14,59 | 14,50 | - | 0 | -0,55% |
| 27/10/2025 | 14,47 | 14,34 | 15,04 | 15,01 | - | 0 | -3,34% |
| 24/10/2025 | 14,97 | 14,93 | 15,34 | 15,20 | - | 0 | -2,09% |
| 23/10/2025 | 15,29 | 15,18 | 15,44 | 15,25 | - | 0 | 1,26% |
| 22/10/2025 | 15,10 | 15,03 | 15,44 | 15,28 | - | 0 | -0,92% |
| 21/10/2025 | 15,24 | 15,10 | 15,82 | 15,77 | - | 0 | -3,05% |
| 20/10/2025 | 15,72 | 15,51 | 15,78 | 15,53 | - | 0 | 1,42% |
| 17/10/2025 | 15,50 | 15,45 | 15,88 | 15,86 | - | 0 | -1,90% |
| 16/10/2025 | 15,80 | 15,58 | 15,87 | 15,67 | - | 0 | 0,70% |
| 15/10/2025 | 15,69 | 15,53 | 15,91 | 15,90 | - | 0 | -1,20% |
| 14/10/2025 | 15,88 | 15,36 | 15,94 | 15,59 | - | 0 | 1,73% |
| 13/10/2025 | 15,61 | 15,53 | 16,21 | 16,19 | - | 0 | -3,04% |
| 10/10/2025 | 16,10 | 15,97 | 16,35 | 16,28 | - | 0 | -0,98% |
| 09/10/2025 | 16,26 | 16,16 | 16,40 | 16,33 | - | 0 | -0,18% |
| 08/10/2025 | 16,29 | 16,26 | 16,74 | 16,66 | - | 0 | -2,04% |
| 07/10/2025 | 16,63 | 16,39 | 16,88 | 16,75 | - | 0 | -1,07% |
| 06/10/2025 | 16,81 | 16,48 | 16,81 | 16,51 | - | 0 | 1,88% |
| 03/10/2025 | 16,50 | 16,40 | 16,60 | 16,44 | - | 0 | 0,61% |
| 02/10/2025 | 16,40 | 16,16 | 16,54 | 16,17 | - | 0 | 1,67% |
| 01/10/2025 | 16,13 | 16,04 | 16,63 | 16,59 | - | 0 | 0,19% |
| 30/09/2025 | 16,10 | 15,83 | 16,25 | 16,02 | - | 0 | 0,50% |
| 29/09/2025 | 16,02 | 15,78 | 16,05 | 15,86 | - | 0 | 0,95% |
| 26/09/2025 | 15,87 | 15,68 | 15,96 | 15,75 | - | 0 | 0,70% |
| 25/09/2025 | 15,76 | 15,44 | 15,79 | 15,62 | - | 0 | 0,77% |
| 24/09/2025 | 15,64 | 15,56 | 15,75 | 15,67 | - | 0 | -0,13% |
| 23/09/2025 | 15,66 | 15,10 | 15,70 | 15,21 | - | 0 | 2,69% |
| 22/09/2025 | 15,25 | 15,17 | 15,72 | 15,50 | - | 0 | -1,36% |
| 19/09/2025 | 15,46 | 15,31 | 15,65 | 15,38 | - | 0 | 0,52% |
| 18/09/2025 | 15,38 | 15,16 | 15,54 | 15,53 | - | 0 | -1,03% |
| 17/09/2025 | 15,54 | 15,50 | 15,93 | 15,84 | - | 0 | -2,26% |
| 16/09/2025 | 15,90 | 15,82 | 16,10 | 15,95 | - | 0 | -0,62% |
| 15/09/2025 | 16,00 | 15,80 | 16,13 | 15,84 | - | 0 | -3,21% |
| 12/09/2025 | 16,53 | 16,36 | 16,57 | 16,49 | - | 0 | 4,49% |
| 11/09/2025 | 15,82 | 15,72 | 15,99 | 15,93 | - | 0 | -0,69% |
| 10/09/2025 | 15,93 | 15,70 | 16,02 | 15,88 | - | 0 | 0,57% |
| 09/09/2025 | 15,84 | 15,62 | 15,92 | 15,65 | - | 0 | 1,34% |
| 08/09/2025 | 15,63 | 15,38 | 15,70 | 15,60 | - | 0 | -3,52% |
| 05/09/2025 | 16,20 | 16,10 | 16,37 | 16,37 | - | 0 | 3,25% |
| 04/09/2025 | 15,69 | 15,66 | 16,09 | 16,06 | - | 0 | -2,12% |
| 03/09/2025 | 16,03 | 16,01 | 16,23 | 16,17 | - | 0 | -0,74% |
| 02/09/2025 | 16,15 | 16,12 | 16,52 | 16,51 | - | 0 | -1,34% |
| 29/08/2025 | 16,37 | 16,33 | 16,52 | 16,49 | - | 0 | -0,67% |
| 28/08/2025 | 16,48 | 16,31 | 16,53 | 16,45 | - | 0 | 0,06% |
| 27/08/2025 | 16,47 | 16,35 | 16,53 | 16,45 | - | 0 | 0,37% |
| 26/08/2025 | 16,41 | 16,31 | 16,51 | 16,36 | - | 0 | 0,06% |
| 25/08/2025 | 16,40 | 16,30 | 16,57 | 16,44 | - | 0 | -0,49% |
| 22/08/2025 | 16,48 | 16,27 | 16,51 | 16,34 | - | 0 | 0,80% |
| 21/08/2025 | 16,35 | 16,35 | 16,62 | 16,59 | - | 0 | -1,33% |
| 20/08/2025 | 16,57 | 16,28 | 16,69 | 16,28 | - | 0 | 1,59% |
| 19/08/2025 | 16,31 | 16,23 | 16,45 | 16,25 | - | 0 | 0,37% |
| 18/08/2025 | 16,25 | 16,20 | 16,49 | 16,47 | - | 0 | -1,34% |
| 15/08/2025 | 16,47 | 16,35 | 16,63 | 16,59 | - | 0 | -0,66% |
| 14/08/2025 | 16,58 | 16,51 | 16,85 | 16,84 | - | 0 | -1,60% |
| 13/08/2025 | 16,85 | 16,78 | 17,02 | 16,94 | - | 0 | -0,53% |
| 12/08/2025 | 16,94 | 16,53 | 17,05 | 16,55 | - | 0 | 2,73% |
Plus haut: 17,05 FCFA
Plus bas: 14,04 FCFA
Moyenne: 15,77 FCFA
Variation: -14,49%