SN
CM
CFAO CI - Données historiques
CI0000000220 - CFAC
La BRVM Ferme dans 4h51min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 09/01/2026 | 1 345 | 1 345 | 1 345 | 1 345 | 4 235 | 5 696 075 | 0,75% |
| 08/01/2026 | 1 335 | 1 290 | 1 335 | 1 290 | 1 265 | 1 688 775 | 4,71% |
| 07/01/2026 | 1 275 | 1 250 | 1 275 | 1 250 | 1 727 | 2 201 925 | 2,00% |
| 06/01/2026 | 1 250 | 1 250 | 1 305 | 1 305 | 9 269 | 11 586 250 | -4,21% |
| 05/01/2026 | 1 305 | 1 305 | 1 370 | 1 370 | 6 653 | 8 682 165 | -6,45% |
| 02/01/2026 | 1 395 | 1 355 | 1 395 | 1 355 | 2 776 | 3 872 520 | -2,45% |
| 01/01/2026 | 1 430 | 1 430 | 1 450 | 1 450 | 1 284 | 1 836 120 | 0,00% |
| 31/12/2025 | 1 430 | 1 430 | 1 450 | 1 450 | 1 284 | 1 836 120 | -1,38% |
| 30/12/2025 | 1 450 | 1 450 | 1 450 | 1 450 | 2 481 | 3 597 450 | -0,68% |
| 29/12/2025 | 1 460 | 1 450 | 1 460 | 1 450 | 2 125 | 3 102 500 | 0,00% |
| 26/12/2025 | 1 460 | 1 445 | 1 460 | 1 445 | 2 804 | 4 093 840 | 1,04% |
| 25/12/2025 | 1 445 | 1 300 | 1 445 | 1 300 | 4 047 | 5 847 915 | 0,00% |
| 24/12/2025 | 1 445 | 1 300 | 1 445 | 1 300 | 4 047 | 5 847 915 | 3,21% |
| 23/12/2025 | 1 400 | 1 400 | 1 450 | 1 450 | 11 312 | 15 836 800 | -3,45% |
| 22/12/2025 | 1 450 | 1 450 | 1 535 | 1 535 | 2 630 | 3 813 500 | -0,34% |
| 19/12/2025 | 1 455 | 1 455 | 1 520 | 1 520 | 2 268 | 3 299 940 | 0,34% |
| 18/12/2025 | 1 450 | 1 445 | 1 450 | 1 445 | 5 754 | 8 343 300 | 0,35% |
| 17/12/2025 | 1 445 | 1 445 | 1 540 | 1 540 | 4 712 | 6 808 840 | 0,35% |
| 16/12/2025 | 1 440 | 1 430 | 1 440 | 1 430 | 1 472 | 2 119 680 | 1,41% |
| 15/12/2025 | 1 420 | 1 400 | 1 420 | 1 400 | 3 004 | 4 265 680 | -0,35% |
| 12/12/2025 | 1 425 | 1 425 | 1 620 | 1 620 | 15 003 | 21 379 275 | -5,94% |
| 11/12/2025 | 1 515 | 1 515 | 1 600 | 1 600 | 3 478 | 5 269 170 | 0,66% |
| 10/12/2025 | 1 505 | 1 505 | 1 670 | 1 670 | 8 617 | 12 968 585 | -4,44% |
| 09/12/2025 | 1 575 | 1 575 | 1 700 | 1 700 | 7 937 | 12 500 775 | -7,35% |
| 08/12/2025 | 1 700 | 1 700 | 1 735 | 1 735 | 736 | 1 251 200 | -2,02% |
| 05/12/2025 | 1 735 | 1 735 | 1 750 | 1 750 | 713 | 1 237 055 | 0,00% |
| 04/12/2025 | 1 735 | 1 735 | 1 755 | 1 755 | 1 463 | 2 538 305 | -1,14% |
| 03/12/2025 | 1 755 | 1 755 | 1 785 | 1 785 | 2 098 | 3 681 990 | -1,40% |
| 02/12/2025 | 1 780 | 1 725 | 1 780 | 1 725 | 5 725 | 10 190 500 | 4,71% |
| 01/12/2025 | 1 700 | 1 700 | 1 700 | 1 700 | 8 806 | 14 970 200 | 0,59% |
| 28/11/2025 | 1 690 | 1 690 | 1 690 | 1 690 | 3 833 | 6 477 770 | -0,29% |
| 27/11/2025 | 1 695 | 1 585 | 1 695 | 1 585 | 4 564 | 7 735 980 | 7,28% |
| 26/11/2025 | 1 580 | 1 550 | 1 580 | 1 550 | 9 749 | 15 403 420 | 4,98% |
| 25/11/2025 | 1 505 | 1 485 | 1 505 | 1 485 | 7 559 | 11 376 295 | 2,03% |
| 24/11/2025 | 1 475 | 1 475 | 1 475 | 1 475 | 4 317 | 6 367 575 | -0,34% |
| 21/11/2025 | 1 480 | 1 480 | 1 500 | 1 500 | 3 416 | 5 055 680 | -2,31% |
| 20/11/2025 | 1 515 | 1 515 | 1 530 | 1 530 | 5 822 | 8 820 330 | 0,00% |
| 19/11/2025 | 1 515 | 1 515 | 1 515 | 1 515 | 1 747 | 2 646 705 | 0,00% |
| 18/11/2025 | 1 515 | 1 515 | 1 530 | 1 530 | 3 124 | 4 732 860 | -0,98% |
| 17/11/2025 | 1 530 | 1 530 | 1 530 | 1 530 | 2 681 | 4 101 930 | 0,00% |
| 14/11/2025 | 1 530 | 1 530 | 1 595 | 1 595 | 3 006 | 4 599 180 | -4,97% |
| 13/11/2025 | 1 610 | 1 610 | 1 690 | 1 690 | 10 196 | 16 415 560 | -3,01% |
| 12/11/2025 | 1 660 | 1 660 | 1 680 | 1 680 | 14 708 | 24 415 280 | 6,07% |
| 11/11/2025 | 1 565 | 1 565 | 1 565 | 1 565 | 30 112 | 47 125 280 | 7,19% |
| 10/11/2025 | 1 460 | 1 460 | 1 460 | 1 460 | 14 232 | 20 778 720 | -7,30% |
| 07/11/2025 | 1 575 | 1 575 | 1 575 | 1 575 | - | 0 | -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% |
Plus haut: 2495 FCFA
Plus bas: 1250 FCFA
Moyenne: 1 620,69 FCFA
Variation: -20,88%