SN
CM
BRVM - ENERGIE - Données historiques
BRVM00000021 - BRVM-EN
La BRVM Ouvre dans 1h47min
| COURS | GRAPHIQUES | ANALYSE ET CONSEILS | HISTORIQUES |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 24/02/2025 | 107,19 | 107,19 | 107,19 | 107,19 | - | 0 | -4,16% |
| 21/02/2025 | 111,84 | 111,84 | 111,84 | 111,84 | - | 0 | 0,00% |
| 20/02/2025 | 111,84 | 111,84 | 111,84 | 111,84 | - | 0 | 0,51% |
| 19/02/2025 | 111,27 | 111,27 | 111,27 | 111,27 | - | 0 | 3,13% |
| 18/02/2025 | 107,89 | 107,89 | 107,89 | 107,89 | - | 0 | 3,84% |
| 17/02/2025 | 103,90 | 103,90 | 103,90 | 103,90 | - | 0 | 2,50% |
| 14/02/2025 | 101,37 | 101,37 | 101,37 | 101,37 | - | 0 | 4,30% |
| 13/02/2025 | 97,19 | 97,19 | 97,19 | 97,19 | - | 0 | -0,41% |
| 12/02/2025 | 97,59 | 97,59 | 97,59 | 97,59 | - | 0 | 0,34% |
| 11/02/2025 | 97,26 | 97,26 | 97,26 | 97,26 | - | 0 | -1,00% |
| 10/02/2025 | 98,24 | 98,24 | 98,24 | 98,24 | - | 0 | 0,66% |
| 07/02/2025 | 97,60 | 97,60 | 97,60 | 97,60 | - | 0 | 2,49% |
| 06/02/2025 | 95,23 | 95,23 | 95,23 | 95,23 | - | 0 | -0,81% |
| 05/02/2025 | 96,01 | 96,01 | 96,01 | 96,01 | - | 0 | -0,27% |
| 04/02/2025 | 96,27 | 96,27 | 96,27 | 96,27 | - | 0 | 0,53% |
| 03/02/2025 | 95,76 | 95,76 | 95,76 | 95,76 | - | 0 | -0,79% |
Plus haut: 126,51 FCFA
Plus bas: 95,23 FCFA
Moyenne: 115,49 FCFA
Variation: 27,07%