SN
CM
ZINC - Données historiques
ABC000000155 - ABCZN
La bourse Ouvre dans 40h54min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 19/12/2025 | 3 078,25 | 3 056,55 | 3 086,90 | 3 059,75 | - | 0 | 0,43% |
| 17/12/2025 | 3 065,20 | 3 033,50 | 3 083,85 | 3 034,91 | - | 0 | 1,01% |
| 16/12/2025 | 3 034,70 | 3 033,20 | 3 097,10 | 3 091,10 | - | 0 | -1,75% |
| 15/12/2025 | 3 088,75 | 3 088,75 | 3 161,05 | 3 131,90 | - | 0 | -3,81% |
| 11/12/2025 | 3 211,10 | 3 080,75 | 3 215,35 | 3 090,80 | - | 0 | 4,20% |
| 10/12/2025 | 3 081,80 | 3 073,25 | 3 111,80 | 3 092,68 | - | 0 | -1,24% |
| 08/12/2025 | 3 120,40 | 3 092,30 | 3 130,75 | 3 095,85 | - | 0 | 0,75% |
| 05/12/2025 | 3 097,20 | 3 076,70 | 3 124,00 | 3 087,65 | - | 0 | 0,24% |
| 04/12/2025 | 3 089,85 | 3 040,90 | 3 104,45 | 3 066,15 | - | 0 | 0,89% |
| 03/12/2025 | 3 062,65 | 3 051,30 | 3 097,10 | 3 063,10 | - | 0 | -0,01% |
| 02/12/2025 | 3 063,10 | 3 057,85 | 3 107,15 | 3 088,35 | - | 0 | -0,28% |
| 01/12/2025 | 3 071,75 | 3 062,15 | 3 079,15 | 3 063,60 | - | 0 | 0,38% |
| 28/11/2025 | 3 060,20 | 3 020,05 | 3 063,95 | 3 020,28 | - | 0 | 1,32% |
| 27/11/2025 | 3 020,40 | 3 015,70 | 3 063,80 | 3 055,86 | - | 0 | -1,14% |
| 26/11/2025 | 3 055,20 | 2 997,73 | 3 061,90 | 2 997,73 | - | 0 | 1,70% |
| 25/11/2025 | 3 004,15 | 2 985,00 | 3 021,15 | 3 005,15 | - | 0 | 0,07% |
| 24/11/2025 | 3 002,10 | 2 992,10 | 3 017,95 | 2 995,55 | - | 0 | 0,31% |
| 21/11/2025 | 2 992,80 | 2 957,25 | 3 011,95 | 3 010,00 | - | 0 | -0,61% |
| 20/11/2025 | 3 011,25 | 2 982,60 | 3 039,75 | 2 992,98 | - | 0 | 0,85% |
| 19/11/2025 | 2 985,95 | 2 978,10 | 3 020,90 | 2 987,51 | - | 0 | -0,12% |
| 18/11/2025 | 2 989,45 | 2 960,90 | 3 007,60 | 2 987,75 | - | 0 | -1,31% |
| 17/11/2025 | 3 029,25 | 3 008,05 | 3 032,75 | 3 013,15 | - | 0 | 0,35% |
| 14/11/2025 | 3 018,55 | 3 001,03 | 3 053,60 | 3 039,66 | - | 0 | -1,00% |
| 13/11/2025 | 3 048,90 | 3 043,30 | 3 099,90 | 3 073,30 | - | 0 | -0,64% |
| 11/11/2025 | 3 068,50 | 3 048,80 | 3 090,05 | 3 083,66 | - | 0 | -0,87% |
| 10/11/2025 | 3 095,55 | 3 066,30 | 3 097,45 | 3 067,90 | - | 0 | 0,95% |
| 07/11/2025 | 3 066,55 | 3 048,20 | 3 074,85 | 3 052,60 | - | 0 | 0,45% |
| 06/11/2025 | 3 052,85 | 3 045,15 | 3 079,95 | 3 054,06 | - | 0 | -0,17% |
| 05/11/2025 | 3 058,10 | 3 039,55 | 3 098,25 | 3 073,91 | - | 0 | -0,86% |
| 04/11/2025 | 3 084,60 | 3 079,90 | 3 117,25 | 3 106,31 | - | 0 | -0,72% |
| 03/11/2025 | 3 107,10 | 3 052,60 | 3 110,15 | 3 054,35 | - | 0 | 1,71% |
| 31/10/2025 | 3 054,88 | 3 024,20 | 3 073,00 | 3 048,60 | - | 0 | 0,49% |
| 30/10/2025 | 3 039,98 | 3 026,55 | 3 075,70 | 3 075,70 | - | 0 | -1,32% |
| 29/10/2025 | 3 080,73 | 3 056,00 | 3 100,25 | 3 058,83 | - | 0 | 1,86% |
| 24/10/2025 | 3 024,40 | 2 997,68 | 3 043,85 | 3 027,70 | - | 0 | 0,08% |
| 23/10/2025 | 3 021,95 | 2 999,35 | 3 055,00 | 3 029,70 | - | 0 | -0,24% |
| 22/10/2025 | 3 029,33 | 2 982,75 | 3 036,45 | 2 985,59 | - | 0 | 1,18% |
| 21/10/2025 | 2 993,90 | 2 970,80 | 3 002,95 | 2 974,15 | - | 0 | 0,74% |
| 20/10/2025 | 2 971,85 | 2 932,15 | 2 979,40 | 2 938,65 | - | 0 | 0,46% |
| 16/10/2025 | 2 958,30 | 2 937,21 | 2 964,30 | 2 937,21 | - | 0 | 0,56% |
| 15/10/2025 | 2 941,85 | 2 924,25 | 2 974,15 | 2 946,85 | - | 0 | -0,16% |
| 14/10/2025 | 2 946,65 | 2 912,20 | 3 025,20 | 3 011,81 | - | 0 | -2,21% |
| 13/10/2025 | 3 013,35 | 3 005,80 | 3 039,45 | 3 009,40 | - | 0 | 0,58% |
| 10/10/2025 | 2 995,85 | 2 973,85 | 3 057,30 | 3 019,80 | - | 0 | -0,72% |
| 09/10/2025 | 3 017,60 | 2 980,50 | 3 079,00 | 2 986,61 | - | 0 | -0,40% |
| 03/10/2025 | 3 029,65 | 2 986,45 | 3 040,00 | 3 015,98 | - | 0 | 0,30% |
| 02/10/2025 | 3 020,55 | 2 984,20 | 3 039,90 | 2 988,04 | - | 0 | 0,95% |
| 01/10/2025 | 2 992,20 | 2 958,35 | 2 992,35 | 2 958,61 | - | 0 | 2,69% |
| 29/09/2025 | 2 913,85 | 2 887,20 | 2 920,00 | 2 894,60 | - | 0 | 0,71% |
| 26/09/2025 | 2 893,45 | 2 883,35 | 2 936,65 | 2 922,96 | - | 0 | -1,18% |
| 25/09/2025 | 2 928,10 | 2 916,35 | 2 962,95 | 2 926,23 | - | 0 | -0,18% |
| 24/09/2025 | 2 933,30 | 2 877,70 | 2 947,75 | 2 890,54 | - | 0 | 1,45% |
| 23/09/2025 | 2 891,50 | 2 863,45 | 2 906,10 | 2 900,59 | - | 0 | -0,35% |
Plus haut: 3215,35 FCFA
Plus bas: 2863,45 FCFA
Moyenne: 3 026,13 FCFA
Variation: 6,09%