SN
CM
SUCRE - Données historiques
ABC000000092 - ABCSB
La bourse Ouvre dans 10h48min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 11/08/2025 | 16,49 | 16,32 | 16,58 | 16,34 | - | 0 | 1,35% |
| 08/08/2025 | 16,27 | 16,02 | 16,35 | 16,02 | - | 0 | 1,62% |
| 07/08/2025 | 16,01 | 15,97 | 16,27 | 16,14 | - | 0 | 0,00% |
| 06/08/2025 | 16,01 | 16,00 | 16,16 | 16,13 | - | 0 | -0,50% |
| 05/08/2025 | 16,09 | 15,92 | 16,27 | 16,26 | - | 0 | -0,98% |
| 04/08/2025 | 16,25 | 16,17 | 16,47 | 16,17 | - | 0 | 0,43% |
| 01/08/2025 | 16,18 | 16,12 | 16,42 | 16,35 | - | 0 | -1,04% |
| 31/07/2025 | 16,35 | 16,28 | 16,61 | 16,49 | - | 0 | -0,61% |
| 30/07/2025 | 16,45 | 16,37 | 16,58 | 16,56 | - | 0 | -0,84% |
| 29/07/2025 | 16,59 | 16,37 | 16,74 | 16,45 | - | 0 | 0,97% |
| 28/07/2025 | 16,43 | 16,22 | 16,53 | 16,28 | - | 0 | 0,86% |
| 25/07/2025 | 16,29 | 16,23 | 16,64 | 16,60 | - | 0 | -1,69% |
| 24/07/2025 | 16,57 | 16,25 | 16,63 | 16,30 | - | 0 | 2,03% |
| 23/07/2025 | 16,24 | 16,03 | 16,33 | 16,28 | - | 0 | -0,25% |
| 22/07/2025 | 16,28 | 16,10 | 16,51 | 16,38 | - | 0 | -0,55% |
| 21/07/2025 | 16,37 | 16,35 | 16,86 | 16,82 | - | 0 | -2,68% |
| 18/07/2025 | 16,82 | 16,71 | 17,02 | 16,77 | - | 0 | 0,48% |
| 17/07/2025 | 16,74 | 16,54 | 16,88 | 16,55 | - | 0 | 1,09% |
| 16/07/2025 | 16,56 | 16,40 | 16,67 | 16,56 | - | 0 | 0,00% |
| 15/07/2025 | 16,56 | 16,25 | 16,61 | 16,28 | - | 0 | 1,60% |
| 14/07/2025 | 16,30 | 16,27 | 16,67 | 16,59 | - | 0 | -1,63% |
| 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% |
Plus haut: 17,05 FCFA
Plus bas: 14,68 FCFA
Moyenne: 16,24 FCFA
Variation: 0,76%