SN
CM
SICABLE CI - Données historiques
CI0000000154 - CABC
La BRVM Ouvre dans 29h49min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 13/06/2025 | 1 190 | 1 190 | 1 195 | 1 195 | 376 | 447 440 | -0,42% |
| 12/06/2025 | 1 195 | 1 195 | 1 195 | 1 195 | 317 | 378 815 | 0,00% |
| 11/06/2025 | 1 195 | 1 195 | 1 195 | 1 195 | 615 | 734 925 | 0,00% |
| 10/06/2025 | 1 195 | 1 195 | 1 200 | 1 200 | 28 755 | 34 362 225 | -0,42% |
| 05/06/2025 | 1 200 | 1 200 | 1 200 | 1 200 | 1 245 | 1 494 000 | -6,61% |
| 04/06/2025 | 1 285 | 1 285 | 1 290 | 1 290 | 494 | 634 790 | 6,20% |
| 03/06/2025 | 1 210 | 1 200 | 1 210 | 1 200 | 268 | 324 280 | 1,68% |
| 02/06/2025 | 1 190 | 1 190 | 1 205 | 1 205 | 2 523 | 3 002 370 | -0,83% |
| 30/05/2025 | 1 200 | 1 200 | 1 200 | 1 200 | 701 | 841 200 | 0,00% |
| 29/05/2025 | 1 200 | 1 200 | 1 250 | 1 250 | 3 887 | 4 664 400 | 0,00% |
| 28/05/2025 | 1 200 | 1 200 | 1 250 | 1 250 | 3 887 | 4 664 400 | -7,34% |
| 27/05/2025 | 1 295 | 1 295 | 1 385 | 1 385 | 10 448 | 13 530 160 | -7,50% |
| 26/05/2025 | 1 400 | 1 350 | 1 400 | 1 350 | 2 816 | 3 942 400 | 3,70% |
| 23/05/2025 | 1 350 | 1 345 | 1 350 | 1 345 | 5 716 | 7 716 600 | 3,85% |
| 22/05/2025 | 1 300 | 1 300 | 1 395 | 1 395 | 34 706 | 45 117 800 | -4,41% |
| 21/05/2025 | 1 360 | 1 325 | 1 360 | 1 325 | 2 854 | 3 881 440 | 3,03% |
| 20/05/2025 | 1 320 | 1 320 | 1 390 | 1 390 | 1 842 | 2 431 440 | 0,76% |
| 19/05/2025 | 1 310 | 1 300 | 1 310 | 1 300 | 96 | 125 760 | 6,94% |
| 16/05/2025 | 1 225 | 1 225 | 1 225 | 1 225 | 3 977 | 4 871 825 | -7,20% |
| 15/05/2025 | 1 320 | 1 320 | 1 350 | 1 350 | 269 | 355 080 | -2,22% |
| 14/05/2025 | 1 350 | 1 330 | 1 350 | 1 330 | 1 003 | 1 354 050 | 1,50% |
| 13/05/2025 | 1 330 | 1 330 | 1 330 | 1 330 | 138 | 183 540 | 0,00% |
| 12/05/2025 | 1 330 | 1 275 | 1 330 | 1 275 | 187 | 248 710 | 2,31% |
| 09/05/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 3 365 | 4 374 500 | 0,00% |
| 08/05/2025 | 1 300 | 1 300 | 1 330 | 1 330 | 851 | 1 106 300 | -2,26% |
| 07/05/2025 | 1 330 | 1 330 | 1 350 | 1 350 | 1 025 | 1 363 250 | 0,00% |
| 06/05/2025 | 1 330 | 1 330 | 1 340 | 1 340 | 1 178 | 1 566 740 | -1,48% |
| 05/05/2025 | 1 350 | 1 350 | 1 375 | 1 375 | 1 912 | 2 581 200 | -1,82% |
| 02/05/2025 | 1 375 | 1 375 | 1 380 | 1 380 | 1 079 | 1 483 625 | -0,36% |
| 01/05/2025 | 1 380 | 1 350 | 1 380 | 1 350 | 13 491 | 18 617 580 | 0,00% |
| 30/04/2025 | 1 380 | 1 350 | 1 380 | 1 350 | 13 491 | 18 617 580 | 4,15% |
| 29/04/2025 | 1 325 | 1 300 | 1 325 | 1 300 | 34 | 45 050 | 4,33% |
| 28/04/2025 | 1 270 | 1 270 | 1 350 | 1 350 | 1 323 | 1 680 210 | -5,93% |
| 25/04/2025 | 1 350 | 1 310 | 1 350 | 1 310 | 2 212 | 2 986 200 | -2,53% |
| 24/04/2025 | 1 385 | 1 380 | 1 385 | 1 380 | 321 | 444 585 | 0,36% |
| 23/04/2025 | 1 380 | 1 380 | 1 390 | 1 390 | 1 015 | 1 400 700 | 2,22% |
| 22/04/2025 | 1 350 | 1 350 | 1 350 | 1 350 | 84 | 113 400 | 0,00% |
| 21/04/2025 | 1 350 | 1 350 | 1 350 | 1 350 | 755 | 1 019 250 | 0,00% |
| 18/04/2025 | 1 350 | 1 350 | 1 350 | 1 350 | 755 | 1 019 250 | 0,00% |
| 17/04/2025 | 1 350 | 1 350 | 1 350 | 1 350 | 37 | 49 950 | -1,82% |
| 16/04/2025 | 1 375 | 1 375 | 1 400 | 1 400 | 4 139 | 5 691 125 | 2,61% |
| 15/04/2025 | 1 340 | 1 340 | 1 375 | 1 375 | 466 | 624 440 | -2,55% |
| 14/04/2025 | 1 375 | 1 315 | 1 375 | 1 315 | 25 178 | 34 619 750 | 4,96% |
| 11/04/2025 | 1 310 | 1 310 | 1 320 | 1 320 | 629 | 823 990 | 0,77% |
| 10/04/2025 | 1 300 | 1 240 | 1 300 | 1 240 | 13 671 | 17 772 300 | 4,84% |
| 09/04/2025 | 1 240 | 1 240 | 1 320 | 1 320 | 14 489 | 17 966 360 | -4,62% |
| 08/04/2025 | 1 300 | 1 300 | 1 330 | 1 330 | 388 | 504 400 | 0,00% |
| 07/04/2025 | 1 300 | 1 245 | 1 300 | 1 245 | 3 512 | 4 565 600 | 4,42% |
| 04/04/2025 | 1 245 | 1 245 | 1 260 | 1 260 | 93 | 115 785 | 0,81% |
| 03/04/2025 | 1 235 | 1 235 | 1 245 | 1 245 | 950 | 1 173 250 | -0,40% |
| 02/04/2025 | 1 240 | 1 240 | 1 340 | 1 340 | 23 343 | 28 945 320 | -7,46% |
| 01/04/2025 | 1 340 | 1 340 | 1 340 | 1 340 | 484 | 648 560 | 0,00% |
| 31/03/2025 | 1 340 | 1 255 | 1 340 | 1 255 | 11 818 | 15 836 120 | 0,00% |
| 28/03/2025 | 1 340 | 1 255 | 1 340 | 1 255 | 11 818 | 15 836 120 | 6,77% |
| 27/03/2025 | 1 255 | 1 255 | 1 355 | 1 355 | 1 184 | 1 485 920 | 0,00% |
| 26/03/2025 | 1 255 | 1 255 | 1 355 | 1 355 | 1 184 | 1 485 920 | -7,38% |
| 25/03/2025 | 1 355 | 1 355 | 1 375 | 1 375 | 618 | 837 390 | -0,73% |
| 24/03/2025 | 1 365 | 1 365 | 1 375 | 1 375 | 556 | 758 940 | -2,15% |
| 21/03/2025 | 1 395 | 1 350 | 1 395 | 1 350 | 574 | 800 730 | 1,45% |
| 20/03/2025 | 1 375 | 1 375 | 1 400 | 1 400 | 2 558 | 3 517 250 | -1,43% |
| 19/03/2025 | 1 395 | 1 350 | 1 395 | 1 350 | 6 716 | 9 368 820 | 0,00% |
| 18/03/2025 | 1 395 | 1 350 | 1 395 | 1 350 | 15 182 | 21 178 890 | 5,28% |
Plus haut: 1400 FCFA
Plus bas: 1190 FCFA
Moyenne: 1 307,94 FCFA
Variation: -10,19%