SN
CM
SICABLE CI - Données historiques
CI0000000154 - CABC
La BRVM Ferme dans 5h9min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 16/10/2025 | 2 170 | 2 100 | 2 170 | 2 100 | 1 025 | 2 224 250 | -1,36% |
| 15/10/2025 | 2 200 | 2 200 | 2 260 | 2 260 | 5 794 | 12 746 800 | -2,65% |
| 14/10/2025 | 2 260 | 2 250 | 2 260 | 2 250 | 713 | 1 611 380 | 7,36% |
| 13/10/2025 | 2 105 | 2 100 | 2 105 | 2 100 | 1 165 | 2 452 325 | 7,40% |
| 10/10/2025 | 1 960 | 1 950 | 1 960 | 1 950 | 1 779 | 3 486 840 | 2,08% |
| 09/10/2025 | 1 920 | 1 800 | 1 920 | 1 800 | 1 141 | 2 190 720 | 7,26% |
| 08/10/2025 | 1 790 | 1 735 | 1 790 | 1 735 | 463 | 828 770 | 3,47% |
| 07/10/2025 | 1 730 | 1 730 | 1 730 | 1 730 | 967 | 1 672 910 | 7,45% |
| 06/10/2025 | 1 610 | 1 520 | 1 610 | 1 520 | 195 | 313 950 | 7,33% |
| 03/10/2025 | 1 500 | 1 495 | 1 500 | 1 495 | 952 | 1 428 000 | 0,33% |
| 02/10/2025 | 1 495 | 1 450 | 1 495 | 1 450 | 233 | 348 335 | 3,10% |
| 01/10/2025 | 1 450 | 1 450 | 1 495 | 1 495 | 158 | 229 100 | 2,47% |
| 30/09/2025 | 1 415 | 1 415 | 1 445 | 1 445 | 230 | 325 450 | 5,20% |
| 29/09/2025 | 1 345 | 1 345 | 1 415 | 1 415 | 360 | 484 200 | -4,95% |
| 26/09/2025 | 1 415 | 1 400 | 1 415 | 1 400 | 1 086 | 1 536 690 | 1,07% |
| 25/09/2025 | 1 400 | 1 400 | 1 405 | 1 405 | 507 | 709 800 | -0,36% |
| 24/09/2025 | 1 405 | 1 400 | 1 405 | 1 400 | 1 996 | 2 804 380 | 0,00% |
| 23/09/2025 | 1 405 | 1 405 | 1 405 | 1 405 | 116 | 162 980 | 0,00% |
| 22/09/2025 | 1 405 | 1 405 | 1 405 | 1 405 | 99 | 139 095 | 0,36% |
| 19/09/2025 | 1 400 | 1 380 | 1 400 | 1 380 | 1 368 | 1 915 200 | 1,45% |
| 18/09/2025 | 1 380 | 1 380 | 1 400 | 1 400 | 688 | 949 440 | -1,43% |
| 17/09/2025 | 1 400 | 1 400 | 1 400 | 1 400 | 258 | 361 200 | 0,00% |
| 16/09/2025 | 1 400 | 1 400 | 1 410 | 1 410 | 1 325 | 1 855 000 | -1,06% |
| 15/09/2025 | 1 415 | 1 415 | 1 420 | 1 420 | 239 | 338 185 | 1,43% |
| 12/09/2025 | 1 395 | 1 395 | 1 450 | 1 450 | 197 | 274 815 | -1,76% |
| 11/09/2025 | 1 420 | 1 410 | 1 420 | 1 410 | 962 | 1 366 040 | 6,77% |
| 10/09/2025 | 1 330 | 1 330 | 1 330 | 1 330 | 1 609 | 2 139 970 | 1,53% |
| 09/09/2025 | 1 310 | 1 310 | 1 310 | 1 310 | 2 124 | 2 782 440 | 0,00% |
| 08/09/2025 | 1 310 | 1 310 | 1 320 | 1 320 | 1 338 | 1 752 780 | -0,76% |
| 05/09/2025 | 1 320 | 1 315 | 1 320 | 1 315 | 569 | 751 080 | 0,00% |
| 04/09/2025 | 1 320 | 1 320 | 1 330 | 1 330 | 1 275 | 1 683 000 | 0,00% |
| 03/09/2025 | 1 320 | 1 320 | 1 330 | 1 330 | 1 275 | 1 683 000 | -0,75% |
| 02/09/2025 | 1 330 | 1 320 | 1 330 | 1 320 | 366 | 486 780 | 1,14% |
| 01/09/2025 | 1 315 | 1 315 | 1 330 | 1 330 | 203 | 266 945 | -1,13% |
| 29/08/2025 | 1 330 | 1 320 | 1 330 | 1 320 | 877 | 1 166 410 | 1,14% |
| 28/08/2025 | 1 315 | 1 310 | 1 315 | 1 310 | 3 234 | 4 252 710 | 0,77% |
| 27/08/2025 | 1 305 | 1 290 | 1 305 | 1 290 | 6 986 | 9 116 730 | 1,95% |
| 26/08/2025 | 1 280 | 1 280 | 1 305 | 1 305 | 322 | 412 160 | -1,92% |
| 25/08/2025 | 1 305 | 1 300 | 1 305 | 1 300 | 1 041 | 1 358 505 | 3,16% |
| 22/08/2025 | 1 265 | 1 260 | 1 265 | 1 260 | 1 231 | 1 557 215 | -2,69% |
| 21/08/2025 | 1 300 | 1 260 | 1 300 | 1 260 | 360 | 468 000 | -0,38% |
| 20/08/2025 | 1 305 | 1 305 | 1 305 | 1 305 | 559 | 729 495 | 0,00% |
| 19/08/2025 | 1 305 | 1 305 | 1 305 | 1 305 | 90 | 117 450 | 0,00% |
| 18/08/2025 | 1 305 | 1 305 | 1 345 | 1 345 | 1 289 | 1 682 145 | -2,25% |
| 15/08/2025 | 1 335 | 1 305 | 1 335 | 1 305 | 3 187 | 4 254 645 | 0,00% |
| 14/08/2025 | 1 335 | 1 305 | 1 335 | 1 305 | 3 187 | 4 254 645 | 2,69% |
| 13/08/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 1 699 | 2 208 700 | 0,00% |
| 12/08/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 211 | 274 300 | 0,00% |
| 11/08/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 421 | 547 300 | 0,00% |
| 08/08/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 252 | 327 600 | 0,00% |
| 07/08/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 305 | 396 500 | 0,00% |
| 06/08/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 305 | 396 500 | 4,00% |
| 05/08/2025 | 1 250 | 1 250 | 1 280 | 1 280 | 2 415 | 3 018 750 | 0,00% |
| 04/08/2025 | 1 250 | 1 250 | 1 250 | 1 250 | 281 | 351 250 | 0,00% |
| 01/08/2025 | 1 250 | 1 250 | 1 290 | 1 290 | 880 | 1 100 000 | 4,17% |
| 31/07/2025 | 1 200 | 1 195 | 1 200 | 1 195 | 2 435 | 2 922 000 | 0,84% |
| 30/07/2025 | 1 190 | 1 190 | 1 200 | 1 200 | 2 123 | 2 526 370 | -0,83% |
| 29/07/2025 | 1 200 | 1 200 | 1 200 | 1 200 | 611 | 733 200 | 0,00% |
| 28/07/2025 | 1 200 | 1 190 | 1 200 | 1 190 | 828 | 993 600 | 0,84% |
| 25/07/2025 | 1 190 | 1 190 | 1 190 | 1 190 | 2 813 | 3 347 470 | 0,00% |
| 24/07/2025 | 1 190 | 1 190 | 1 190 | 1 190 | 438 | 521 220 | 0,42% |
| 23/07/2025 | 1 185 | 1 185 | 1 190 | 1 190 | 163 | 193 155 | -0,42% |
| 22/07/2025 | 1 190 | 1 190 | 1 190 | 1 190 | 319 | 379 610 | 0,00% |
Plus haut: 2260 FCFA
Plus bas: 1170 FCFA
Moyenne: 1 411,17 FCFA
Variation: 82,35%