SN
CM
BRVM - ENERGIE - Données historiques
BRVM00000021 - BRVM-EN
La BRVM Ouvre dans 13h22min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 14/07/2025 | 108,62 | 108,62 | 108,62 | 108,62 | - | 0 | 0,27% |
| 11/07/2025 | 108,33 | 108,33 | 108,33 | 108,33 | - | 0 | 0,32% |
| 10/07/2025 | 107,98 | 107,98 | 107,98 | 107,98 | - | 0 | -1,36% |
| 09/07/2025 | 109,47 | 109,47 | 109,47 | 109,47 | - | 0 | -0,61% |
| 08/07/2025 | 110,14 | 110,14 | 110,14 | 110,14 | - | 0 | -0,38% |
| 07/07/2025 | 110,56 | 110,56 | 110,56 | 110,56 | - | 0 | -1,14% |
| 04/07/2025 | 111,84 | 111,84 | 111,84 | 111,84 | - | 0 | 0,70% |
| 03/07/2025 | 111,06 | 111,06 | 111,06 | 111,06 | - | 0 | -0,44% |
| 02/07/2025 | 111,55 | 111,55 | 111,55 | 111,55 | - | 0 | 1,06% |
| 01/07/2025 | 110,38 | 110,38 | 110,38 | 110,38 | - | 0 | -0,50% |
| 30/06/2025 | 110,94 | 110,94 | 110,94 | 110,94 | - | 0 | 0,61% |
| 27/06/2025 | 110,27 | 110,27 | 110,27 | 110,27 | - | 0 | 2,18% |
| 26/06/2025 | 107,92 | 107,92 | 107,92 | 107,92 | - | 0 | -0,75% |
| 25/06/2025 | 108,74 | 108,74 | 108,74 | 108,74 | - | 0 | -2,09% |
| 24/06/2025 | 111,06 | 111,06 | 111,06 | 111,06 | - | 0 | -0,25% |
| 23/06/2025 | 111,34 | 111,34 | 111,34 | 111,34 | - | 0 | -0,53% |
| 20/06/2025 | 111,93 | 111,93 | 111,93 | 111,93 | - | 0 | 0,91% |
| 19/06/2025 | 110,92 | 110,92 | 110,92 | 110,92 | - | 0 | -2,68% |
| 18/06/2025 | 113,98 | 113,98 | 113,98 | 113,98 | - | 0 | 0,65% |
| 17/06/2025 | 113,24 | 113,24 | 113,24 | 113,24 | - | 0 | 2,46% |
| 16/06/2025 | 110,52 | 110,52 | 110,52 | 110,52 | - | 0 | 1,07% |
| 13/06/2025 | 109,35 | 109,35 | 109,35 | 109,35 | - | 0 | 1,38% |
| 12/06/2025 | 107,86 | 107,86 | 107,86 | 107,86 | - | 0 | 0,05% |
| 11/06/2025 | 107,81 | 107,81 | 107,81 | 107,81 | - | 0 | -0,85% |
| 10/06/2025 | 108,73 | 108,73 | 108,73 | 108,73 | - | 0 | -3,71% |
| 05/06/2025 | 112,92 | 112,92 | 112,92 | 112,92 | - | 0 | 1,66% |
| 04/06/2025 | 111,08 | 111,08 | 111,08 | 111,08 | - | 0 | 2,41% |
| 03/06/2025 | 108,47 | 108,47 | 108,47 | 108,47 | - | 0 | 3,90% |
| 02/06/2025 | 104,40 | 104,40 | 104,40 | 104,40 | - | 0 | 0,58% |
| 30/05/2025 | 103,80 | 103,80 | 103,80 | 103,80 | - | 0 | -1,17% |
| 29/05/2025 | 105,03 | 105,03 | 105,03 | 105,03 | - | 0 | 0,00% |
| 28/05/2025 | 105,03 | 105,03 | 105,03 | 105,03 | - | 0 | 0,31% |
| 27/05/2025 | 104,71 | 104,71 | 104,71 | 104,71 | - | 0 | 0,65% |
| 26/05/2025 | 104,03 | 104,03 | 104,03 | 104,03 | - | 0 | 0,09% |
| 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% |
Plus haut: 122,67 FCFA
Plus bas: 98,88 FCFA
Moyenne: 110,09 FCFA
Variation: -11,29%