SN
CM
BERNABE - Données historiques
CI0000000048 - BNBC
La BRVM Ouvre dans 44h55min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 12/12/2025 | 1 360 | 1 360 | 1 365 | 1 365 | 4 382 | 5 959 520 | -0,37% |
| 11/12/2025 | 1 365 | 1 365 | 1 465 | 1 465 | 5 046 | 6 887 790 | -5,21% |
| 10/12/2025 | 1 440 | 1 440 | 1 480 | 1 480 | 542 | 780 480 | 0,00% |
| 09/12/2025 | 1 440 | 1 405 | 1 440 | 1 405 | 5 227 | 7 526 880 | 2,86% |
| 08/12/2025 | 1 400 | 1 400 | 1 495 | 1 495 | 1 525 | 2 135 000 | -3,45% |
| 05/12/2025 | 1 450 | 1 350 | 1 450 | 1 350 | 3 853 | 5 586 850 | 7,41% |
| 04/12/2025 | 1 350 | 1 350 | 1 355 | 1 355 | 1 315 | 1 775 250 | -0,37% |
| 03/12/2025 | 1 355 | 1 355 | 1 355 | 1 355 | 609 | 825 195 | 0,00% |
| 02/12/2025 | 1 355 | 1 355 | 1 390 | 1 390 | 3 048 | 4 130 040 | -2,52% |
| 01/12/2025 | 1 390 | 1 390 | 1 395 | 1 395 | 269 | 373 910 | -0,36% |
| 28/11/2025 | 1 395 | 1 370 | 1 395 | 1 370 | 1 462 | 2 039 490 | 2,20% |
| 27/11/2025 | 1 365 | 1 365 | 1 365 | 1 365 | 5 496 | 7 502 040 | 0,00% |
| 26/11/2025 | 1 365 | 1 365 | 1 395 | 1 395 | 2 347 | 3 203 655 | -2,15% |
| 25/11/2025 | 1 395 | 1 365 | 1 395 | 1 365 | 9 032 | 12 599 640 | 2,20% |
| 24/11/2025 | 1 365 | 1 365 | 1 400 | 1 400 | 1 670 | 2 279 550 | -2,85% |
| 21/11/2025 | 1 405 | 1 405 | 1 405 | 1 405 | 193 | 271 165 | 0,00% |
| 20/11/2025 | 1 405 | 1 405 | 1 405 | 1 405 | 2 955 | 4 151 775 | -0,35% |
| 19/11/2025 | 1 410 | 1 410 | 1 430 | 1 430 | 2 172 | 3 062 520 | 0,00% |
| 18/11/2025 | 1 410 | 1 410 | 1 450 | 1 450 | 3 227 | 4 550 070 | -2,76% |
| 17/11/2025 | 1 450 | 1 450 | 1 485 | 1 485 | 1 108 | 1 606 600 | -0,68% |
| 14/11/2025 | 1 460 | 1 400 | 1 460 | 1 400 | 1 992 | 2 908 320 | -1,68% |
| 13/11/2025 | 1 485 | 1 485 | 1 500 | 1 500 | 2 606 | 3 869 910 | 5,32% |
| 12/11/2025 | 1 410 | 1 410 | 1 410 | 1 410 | 1 593 | 2 246 130 | 7,22% |
| 11/11/2025 | 1 315 | 1 260 | 1 315 | 1 260 | 6 311 | 8 298 965 | 4,37% |
| 10/11/2025 | 1 260 | 1 230 | 1 260 | 1 230 | 30 877 | 38 905 020 | -4,91% |
| 07/11/2025 | 1 325 | 1 325 | 1 325 | 1 325 | - | 0 | -7,34% |
| 06/11/2025 | 1 430 | 1 430 | 1 430 | 1 430 | 635 | 908 050 | -7,44% |
| 05/11/2025 | 1 545 | 1 545 | 1 545 | 1 545 | 580 | 896 100 | -7,49% |
| 04/11/2025 | 1 670 | 1 670 | 1 670 | 1 670 | 5 810 | 9 702 700 | -7,48% |
| 03/11/2025 | 1 805 | 1 805 | 1 805 | 1 805 | 1 627 | 2 936 735 | -7,44% |
| 31/10/2025 | 1 950 | 1 950 | 1 995 | 1 995 | 1 331 | 2 595 450 | -2,26% |
| 30/10/2025 | 1 995 | 1 910 | 1 995 | 1 910 | 4 911 | 9 797 445 | 4,45% |
| 29/10/2025 | 1 910 | 1 895 | 1 910 | 1 895 | 7 024 | 13 415 840 | 1,06% |
| 28/10/2025 | 1 890 | 1 890 | 1 895 | 1 895 | 999 | 1 888 110 | -0,26% |
| 27/10/2025 | 1 895 | 1 850 | 1 895 | 1 850 | 3 137 | 5 944 615 | -0,26% |
| 24/10/2025 | 1 900 | 1 825 | 1 900 | 1 825 | 2 479 | 4 710 100 | 4,40% |
| 23/10/2025 | 1 820 | 1 800 | 1 820 | 1 800 | 2 287 | 4 162 340 | 5,51% |
| 22/10/2025 | 1 725 | 1 725 | 1 800 | 1 800 | 3 345 | 5 770 125 | -5,22% |
| 21/10/2025 | 1 820 | 1 820 | 1 820 | 1 820 | 6 019 | 10 954 580 | 0,00% |
| 20/10/2025 | 1 820 | 1 820 | 1 830 | 1 830 | 3 786 | 6 890 520 | -4,46% |
| 17/10/2025 | 1 905 | 1 905 | 1 905 | 1 905 | 2 917 | 5 556 885 | -5,69% |
| 16/10/2025 | 2 020 | 2 010 | 2 020 | 2 010 | 4 233 | 8 550 660 | 1,00% |
| 15/10/2025 | 2 000 | 2 000 | 2 130 | 2 130 | 12 218 | 24 436 000 | -5,66% |
| 14/10/2025 | 2 120 | 2 000 | 2 120 | 2 000 | 12 704 | 26 932 480 | 6,00% |
| 13/10/2025 | 2 000 | 1 990 | 2 000 | 1 990 | 20 744 | 41 488 000 | 0,76% |
| 10/10/2025 | 1 985 | 1 950 | 1 985 | 1 950 | 12 749 | 25 306 765 | 1,79% |
| 09/10/2025 | 1 950 | 1 890 | 1 950 | 1 890 | 2 629 | 5 126 550 | 3,17% |
| 08/10/2025 | 1 890 | 1 890 | 1 890 | 1 890 | 1 998 | 3 776 220 | 2,72% |
| 07/10/2025 | 1 840 | 1 840 | 1 900 | 1 900 | 2 035 | 3 744 400 | -3,16% |
| 06/10/2025 | 1 900 | 1 900 | 1 985 | 1 985 | 8 290 | 15 751 000 | -1,81% |
| 03/10/2025 | 1 935 | 1 900 | 1 935 | 1 900 | 2 026 | 3 920 310 | 7,50% |
| 02/10/2025 | 1 800 | 1 695 | 1 800 | 1 695 | 3 007 | 5 412 600 | 6,51% |
| 01/10/2025 | 1 690 | 1 690 | 1 700 | 1 700 | 633 | 1 069 770 | 1,81% |
| 30/09/2025 | 1 660 | 1 655 | 1 660 | 1 655 | 3 440 | 5 710 400 | 0,61% |
| 29/09/2025 | 1 650 | 1 575 | 1 650 | 1 575 | 390 | 643 500 | 6,45% |
| 26/09/2025 | 1 550 | 1 550 | 1 675 | 1 675 | 2 067 | 3 203 850 | -7,46% |
| 25/09/2025 | 1 675 | 1 675 | 1 700 | 1 700 | 554 | 927 950 | 0,30% |
| 24/09/2025 | 1 670 | 1 670 | 1 700 | 1 700 | 678 | 1 132 260 | -1,76% |
| 23/09/2025 | 1 700 | 1 670 | 1 700 | 1 670 | 875 | 1 487 500 | 2,10% |
| 22/09/2025 | 1 665 | 1 665 | 1 780 | 1 780 | 528 | 879 120 | 0,00% |
| 19/09/2025 | 1 665 | 1 500 | 1 665 | 1 500 | 2 606 | 4 338 990 | 7,07% |
| 18/09/2025 | 1 555 | 1 450 | 1 555 | 1 450 | 1 681 | 2 613 955 | 7,24% |
| 17/09/2025 | 1 450 | 1 450 | 1 495 | 1 495 | 2 092 | 3 033 400 | 0,00% |
| 16/09/2025 | 1 450 | 1 450 | 1 495 | 1 495 | 2 621 | 3 800 450 | -3,01% |
Plus haut: 2130 FCFA
Plus bas: 1230 FCFA
Moyenne: 1 623,38 FCFA
Variation: -9,03%