SN
CM
CFAO CI - Données historiques
CI0000000220 - CFAC
La BRVM Ouvre dans 51h48min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 07/11/2025 | 1 575 | 1 575 | 1 600 | 1 600 | 3 108 | 4 895 100 | -7,35% |
| 06/11/2025 | 1 700 | 1 700 | 1 700 | 1 700 | 1 525 | 2 592 500 | -7,36% |
| 05/11/2025 | 1 835 | 1 835 | 1 845 | 1 845 | 1 278 | 2 345 130 | -7,32% |
| 04/11/2025 | 1 980 | 1 980 | 1 980 | 1 980 | 1 745 | 3 455 100 | -7,48% |
| 03/11/2025 | 2 140 | 2 140 | 2 140 | 2 140 | 1 281 | 2 741 340 | -7,36% |
| 31/10/2025 | 2 310 | 2 310 | 2 310 | 2 310 | 6 118 | 14 132 580 | -7,41% |
| 30/10/2025 | 2 495 | 2 330 | 2 495 | 2 330 | 8 809 | 21 978 455 | 7,08% |
| 29/10/2025 | 2 330 | 2 245 | 2 330 | 2 245 | 16 153 | 37 636 490 | 7,37% |
| 28/10/2025 | 2 170 | 2 150 | 2 170 | 2 150 | 7 372 | 15 997 240 | 7,43% |
| 27/10/2025 | 2 020 | 1 900 | 2 020 | 1 900 | 10 130 | 20 462 600 | 7,45% |
| 24/10/2025 | 1 880 | 1 800 | 1 880 | 1 800 | 20 783 | 39 072 040 | 7,43% |
| 23/10/2025 | 1 750 | 1 750 | 1 780 | 1 780 | 13 965 | 24 438 750 | -1,96% |
| 22/10/2025 | 1 785 | 1 785 | 1 800 | 1 800 | 11 196 | 19 984 860 | 5,00% |
| 21/10/2025 | 1 700 | 1 700 | 1 700 | 1 700 | 3 005 | 5 108 500 | 7,26% |
| 20/10/2025 | 1 585 | 1 490 | 1 585 | 1 490 | 15 218 | 24 120 530 | 7,46% |
| 17/10/2025 | 1 475 | 1 450 | 1 475 | 1 450 | 33 353 | 49 195 675 | -5,75% |
| 16/10/2025 | 1 565 | 1 565 | 1 565 | 1 565 | 10 475 | 16 393 375 | -7,40% |
| 15/10/2025 | 1 690 | 1 690 | 1 690 | 1 690 | 8 491 | 14 349 790 | -7,40% |
| 14/10/2025 | 1 825 | 1 825 | 1 825 | 1 825 | 2 357 | 4 301 525 | 7,35% |
| 13/10/2025 | 1 700 | 1 600 | 1 700 | 1 600 | 7 675 | 13 047 500 | 7,26% |
| 10/10/2025 | 1 585 | 1 500 | 1 585 | 1 500 | 6 212 | 9 846 020 | 5,67% |
| 09/10/2025 | 1 500 | 1 500 | 1 500 | 1 500 | 6 657 | 9 985 500 | 0,00% |
| 08/10/2025 | 1 500 | 1 500 | 1 500 | 1 500 | 3 892 | 5 838 000 | 6,01% |
| 07/10/2025 | 1 415 | 1 415 | 1 515 | 1 515 | 16 989 | 24 039 435 | 0,35% |
| 06/10/2025 | 1 410 | 1 410 | 1 410 | 1 410 | 9 262 | 13 059 420 | 7,22% |
| 03/10/2025 | 1 315 | 1 315 | 1 315 | 1 315 | 42 129 | 55 399 635 | 7,35% |
| 02/10/2025 | 1 225 | 1 225 | 1 225 | 1 225 | 5 899 | 7 226 275 | 7,46% |
| 01/10/2025 | 1 140 | 1 100 | 1 140 | 1 100 | 2 618 | 2 984 520 | 3,17% |
| 30/09/2025 | 1 105 | 1 105 | 1 190 | 1 190 | 16 872 | 18 643 560 | -1,78% |
| 29/09/2025 | 1 125 | 1 125 | 1 135 | 1 135 | 670 | 753 750 | -1,32% |
| 26/09/2025 | 1 140 | 1 140 | 1 150 | 1 150 | 4 488 | 5 116 320 | -0,87% |
| 25/09/2025 | 1 150 | 1 150 | 1 190 | 1 190 | 7 394 | 8 503 100 | 0,44% |
| 24/09/2025 | 1 145 | 1 145 | 1 160 | 1 160 | 16 815 | 19 253 175 | 5,53% |
| 23/09/2025 | 1 085 | 1 050 | 1 085 | 1 050 | 12 946 | 14 046 410 | 7,43% |
| 22/09/2025 | 1 010 | 960 | 1 010 | 960 | 16 798 | 16 965 980 | 5,76% |
| 19/09/2025 | 955 | 940 | 955 | 940 | 3 479 | 3 322 445 | 1,60% |
| 18/09/2025 | 940 | 940 | 940 | 940 | 1 059 | 995 460 | 0,00% |
| 17/09/2025 | 940 | 940 | 950 | 950 | 810 | 761 400 | -1,05% |
| 16/09/2025 | 950 | 950 | 950 | 950 | 5 316 | 5 050 200 | 0,53% |
| 15/09/2025 | 945 | 920 | 945 | 920 | 2 228 | 2 105 460 | 2,72% |
| 12/09/2025 | 920 | 915 | 920 | 915 | 2 164 | 1 990 880 | 1,10% |
| 11/09/2025 | 910 | 910 | 925 | 925 | 14 708 | 13 384 280 | 0,00% |
| 10/09/2025 | 910 | 905 | 910 | 905 | 8 740 | 7 953 400 | 0,00% |
| 09/09/2025 | 910 | 900 | 910 | 900 | 6 744 | 6 137 040 | 1,11% |
| 08/09/2025 | 900 | 900 | 900 | 900 | 14 576 | 13 118 400 | -0,55% |
| 05/09/2025 | 905 | 905 | 960 | 960 | 14 775 | 13 371 375 | -6,22% |
| 04/09/2025 | 965 | 965 | 975 | 975 | 24 489 | 23 631 885 | 0,00% |
| 03/09/2025 | 965 | 965 | 975 | 975 | 24 489 | 23 631 885 | 6,04% |
| 02/09/2025 | 910 | 910 | 910 | 910 | 26 194 | 23 836 540 | 7,06% |
| 01/09/2025 | 850 | 850 | 850 | 850 | 12 258 | 10 419 300 | 6,92% |
| 29/08/2025 | 795 | 795 | 795 | 795 | 13 210 | 10 501 950 | 7,43% |
| 28/08/2025 | 740 | 690 | 740 | 690 | 18 575 | 13 745 500 | 7,25% |
| 27/08/2025 | 690 | 680 | 690 | 680 | 8 390 | 5 789 100 | 2,22% |
| 26/08/2025 | 675 | 665 | 675 | 665 | 1 727 | 1 165 725 | 2,27% |
| 25/08/2025 | 660 | 660 | 665 | 665 | 34 277 | 22 622 820 | 0,00% |
| 22/08/2025 | 660 | 660 | 680 | 680 | 13 482 | 8 898 120 | -0,75% |
| 21/08/2025 | 665 | 665 | 665 | 665 | 9 120 | 6 064 800 | -2,21% |
| 20/08/2025 | 680 | 675 | 680 | 675 | 5 736 | 3 900 480 | 0,74% |
| 19/08/2025 | 675 | 650 | 675 | 650 | 2 213 | 1 493 775 | 0,75% |
| 18/08/2025 | 670 | 665 | 670 | 665 | 1 270 | 850 900 | -0,74% |
| 15/08/2025 | 675 | 660 | 675 | 660 | 152 | 102 600 | 0,00% |
| 14/08/2025 | 675 | 660 | 675 | 660 | 152 | 102 600 | 2,27% |
| 13/08/2025 | 660 | 650 | 660 | 650 | 517 | 341 220 | 1,54% |
| 12/08/2025 | 650 | 635 | 650 | 635 | 1 763 | 1 145 950 | 2,36% |
Plus haut: 2495 FCFA
Plus bas: 630 FCFA
Moyenne: 1 237,54 FCFA
Variation: 148,03%