SN
CM
BRVM - ENERGIE - Données historiques
BRVM00000021 - BRVM-EN
La BRVM Ouvre dans 64h35min
| COURS | GRAPHIQUES | ANALYSE ET CONSEILS | HISTORIQUES |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 23/05/2025 | 103,94 | 103,94 | 103,94 | 103,94 | - | 0 | -2,23% |
| 22/05/2025 | 106,31 | 106,31 | 106,31 | 106,31 | - | 0 | 2,51% |
| 21/05/2025 | 103,71 | 103,71 | 103,71 | 103,71 | - | 0 | 1,98% |
| 20/05/2025 | 101,70 | 101,70 | 101,70 | 101,70 | - | 0 | 1,52% |
| 19/05/2025 | 100,18 | 100,18 | 100,18 | 100,18 | - | 0 | 0,23% |
| 16/05/2025 | 99,95 | 99,95 | 99,95 | 99,95 | - | 0 | -0,68% |
| 15/05/2025 | 100,63 | 100,63 | 100,63 | 100,63 | - | 0 | 0,40% |
| 14/05/2025 | 100,23 | 100,23 | 100,23 | 100,23 | - | 0 | -0,06% |
| 13/05/2025 | 100,29 | 100,29 | 100,29 | 100,29 | - | 0 | 1,43% |
| 12/05/2025 | 98,88 | 98,88 | 98,88 | 98,88 | - | 0 | -0,39% |
| 09/05/2025 | 99,27 | 99,27 | 99,27 | 99,27 | - | 0 | 0,11% |
| 08/05/2025 | 99,16 | 99,16 | 99,16 | 99,16 | - | 0 | -3,29% |
| 07/05/2025 | 102,53 | 102,53 | 102,53 | 102,53 | - | 0 | -3,46% |
| 06/05/2025 | 106,21 | 106,21 | 106,21 | 106,21 | - | 0 | -4,10% |
| 05/05/2025 | 110,75 | 110,75 | 110,75 | 110,75 | - | 0 | -3,95% |
| 02/05/2025 | 115,31 | 115,31 | 115,31 | 115,31 | - | 0 | -4,40% |
| 01/05/2025 | 120,62 | 120,62 | 120,62 | 120,62 | - | 0 | 0,00% |
| 30/04/2025 | 120,62 | 120,62 | 120,62 | 120,62 | - | 0 | -1,66% |
| 29/04/2025 | 122,65 | 122,65 | 122,65 | 122,65 | - | 0 | 1,66% |
| 28/04/2025 | 120,65 | 120,65 | 120,65 | 120,65 | - | 0 | -0,94% |
| 25/04/2025 | 121,80 | 121,80 | 121,80 | 121,80 | - | 0 | -0,05% |
| 24/04/2025 | 121,86 | 121,86 | 121,86 | 121,86 | - | 0 | 3,17% |
| 23/04/2025 | 118,12 | 118,12 | 118,12 | 118,12 | - | 0 | -0,45% |
| 22/04/2025 | 118,65 | 118,65 | 118,65 | 118,65 | - | 0 | -1,66% |
| 21/04/2025 | 120,65 | 120,65 | 120,65 | 120,65 | - | 0 | 0,00% |
| 18/04/2025 | 120,65 | 120,65 | 120,65 | 120,65 | - | 0 | -0,56% |
| 17/04/2025 | 121,33 | 121,33 | 121,33 | 121,33 | - | 0 | -1,09% |
| 16/04/2025 | 122,67 | 122,67 | 122,67 | 122,67 | - | 0 | 0,18% |
| 15/04/2025 | 122,45 | 122,45 | 122,45 | 122,45 | - | 0 | -3,21% |
| 14/04/2025 | 126,51 | 126,51 | 126,51 | 126,51 | - | 0 | 0,15% |
| 11/04/2025 | 126,32 | 126,32 | 126,32 | 126,32 | - | 0 | 1,06% |
| 10/04/2025 | 124,99 | 124,99 | 124,99 | 124,99 | - | 0 | 3,45% |
| 09/04/2025 | 120,82 | 120,82 | 120,82 | 120,82 | - | 0 | 3,19% |
| 08/04/2025 | 117,09 | 117,09 | 117,09 | 117,09 | - | 0 | 2,20% |
| 07/04/2025 | 114,57 | 114,57 | 114,57 | 114,57 | - | 0 | -2,37% |
| 04/04/2025 | 117,35 | 117,35 | 117,35 | 117,35 | - | 0 | -1,44% |
| 03/04/2025 | 119,07 | 119,07 | 119,07 | 119,07 | - | 0 | 1,71% |
| 02/04/2025 | 117,07 | 117,07 | 117,07 | 117,07 | - | 0 | -1,95% |
| 01/04/2025 | 119,40 | 119,40 | 119,40 | 119,40 | - | 0 | -0,79% |
| 31/03/2025 | 120,35 | 120,35 | 120,35 | 120,35 | - | 0 | 0,00% |
| 28/03/2025 | 120,35 | 120,35 | 120,35 | 120,35 | - | 0 | 0,80% |
| 27/03/2025 | 119,40 | 119,40 | 119,40 | 119,40 | - | 0 | 0,00% |
| 26/03/2025 | 119,40 | 119,40 | 119,40 | 119,40 | - | 0 | -0,08% |
| 25/03/2025 | 119,50 | 119,50 | 119,50 | 119,50 | - | 0 | -1,94% |
| 24/03/2025 | 121,87 | 121,87 | 121,87 | 121,87 | - | 0 | -0,17% |
| 21/03/2025 | 122,08 | 122,08 | 122,08 | 122,08 | - | 0 | -1,11% |
| 20/03/2025 | 123,45 | 123,45 | 123,45 | 123,45 | - | 0 | -1,66% |
| 19/03/2025 | 125,54 | 125,54 | 125,54 | 125,54 | - | 0 | 2,28% |
| 18/03/2025 | 122,74 | 122,74 | 122,74 | 122,74 | - | 0 | 0,39% |
| 17/03/2025 | 122,26 | 122,26 | 122,26 | 122,26 | - | 0 | -1,08% |
| 14/03/2025 | 123,60 | 123,60 | 123,60 | 123,60 | - | 0 | 1,20% |
| 13/03/2025 | 122,14 | 122,14 | 122,14 | 122,14 | - | 0 | -0,61% |
| 12/03/2025 | 122,89 | 122,89 | 122,89 | 122,89 | - | 0 | 0,00% |
| 11/03/2025 | 122,89 | 122,89 | 122,89 | 122,89 | - | 0 | -1,50% |
| 10/03/2025 | 124,76 | 124,76 | 124,76 | 124,76 | - | 0 | 0,84% |
| 07/03/2025 | 123,72 | 123,72 | 123,72 | 123,72 | - | 0 | 1,68% |
| 06/03/2025 | 121,67 | 121,67 | 121,67 | 121,67 | - | 0 | 1,62% |
| 05/03/2025 | 119,73 | 119,73 | 119,73 | 119,73 | - | 0 | -1,03% |
| 04/03/2025 | 120,98 | 120,98 | 120,98 | 120,98 | - | 0 | 0,33% |
| 03/03/2025 | 120,58 | 120,58 | 120,58 | 120,58 | - | 0 | -0,21% |
| 28/02/2025 | 120,83 | 120,83 | 120,83 | 120,83 | - | 0 | 3,92% |
| 27/02/2025 | 116,27 | 116,27 | 116,27 | 116,27 | - | 0 | 3,99% |
| 26/02/2025 | 111,81 | 111,81 | 111,81 | 111,81 | - | 0 | 2,04% |
| 25/02/2025 | 109,58 | 109,58 | 109,58 | 109,58 | - | 0 | 2,23% |
Plus haut: 126,51 FCFA
Plus bas: 98,88 FCFA
Moyenne: 116,16 FCFA
Variation: -3,03%