SN
CM
SUCRE - Données historiques
ABC000000092 - ABCSB
La bourse Ouvre dans 4h41min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 15/12/2025 | 14,97 | 14,91 | 15,13 | 15,07 | - | 0 | -0,86% |
| 12/12/2025 | 15,10 | 14,87 | 15,26 | 14,88 | - | 0 | 1,68% |
| 11/12/2025 | 14,85 | 14,82 | 14,99 | 14,90 | - | 0 | -0,34% |
| 10/12/2025 | 14,90 | 14,66 | 15,02 | 14,74 | - | 0 | 1,64% |
| 09/12/2025 | 14,66 | 14,53 | 14,89 | 14,84 | - | 0 | -1,01% |
| 05/12/2025 | 14,81 | 14,74 | 15,02 | 14,84 | - | 0 | -0,67% |
| 04/12/2025 | 14,91 | 14,80 | 15,00 | 14,90 | - | 0 | -0,13% |
| 03/12/2025 | 14,93 | 14,86 | 15,10 | 14,98 | - | 0 | -0,27% |
| 02/12/2025 | 14,97 | 14,72 | 15,02 | 14,75 | - | 0 | 1,56% |
| 01/12/2025 | 14,74 | 14,73 | 15,18 | 15,17 | - | 0 | -3,09% |
| 28/11/2025 | 15,21 | 15,08 | 15,29 | 15,13 | - | 0 | 0,46% |
| 26/11/2025 | 15,14 | 14,86 | 15,19 | 14,90 | - | 0 | 2,16% |
| 25/11/2025 | 14,82 | 14,82 | 14,82 | 14,82 | - | 0 | 0,00% |
| 24/11/2025 | 14,82 | 14,70 | 14,96 | 14,80 | - | 0 | 0,27% |
| 21/11/2025 | 14,78 | 14,56 | 14,83 | 14,72 | - | 0 | 0,82% |
| 20/11/2025 | 14,66 | 14,58 | 14,80 | 14,69 | - | 0 | 0,00% |
| 19/11/2025 | 14,66 | 14,62 | 15,05 | 14,65 | - | 0 | -0,27% |
| 18/11/2025 | 14,70 | 14,63 | 14,88 | 14,80 | - | 0 | -0,68% |
| 17/11/2025 | 14,80 | 14,65 | 14,94 | 14,86 | - | 0 | -1,07% |
| 14/11/2025 | 14,96 | 14,35 | 15,05 | 14,44 | - | 0 | 3,03% |
| 13/11/2025 | 14,52 | 14,52 | 14,52 | 14,52 | - | 0 | 0,00% |
| 12/11/2025 | 14,52 | 14,18 | 14,57 | 14,27 | - | 0 | 1,89% |
| 11/11/2025 | 14,25 | 14,17 | 14,48 | 14,27 | - | 0 | 0,35% |
| 10/11/2025 | 14,20 | 14,08 | 14,42 | 14,17 | - | 0 | 0,71% |
| 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% |
Plus haut: 16,88 FCFA
Plus bas: 14,04 FCFA
Moyenne: 15,17 FCFA
Variation: -2,67%