SN
FILTISAC CI - Données historiques
CI0000000121 - FTSC
La BRVM Ferme dans 2h46min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 25/09/2023 | 1 170 | 1 170 | 1 170 | 1 170 | 228 | 266 760 | 0,00% |
| 22/09/2023 | 1 170 | 1 170 | 1 170 | 1 170 | 30 | 35 100 | -0,43% |
| 21/09/2023 | 1 175 | 1 175 | 1 175 | 1 175 | 20 | 23 500 | 0,00% |
| 20/09/2023 | 1 175 | 1 115 | 1 175 | 1 115 | 596 | 700 300 | 5,38% |
| 19/09/2023 | 1 115 | 1 110 | 1 115 | 1 110 | 1 677 | 1 869 855 | 0,45% |
| 18/09/2023 | 1 110 | 1 110 | 1 115 | 1 115 | 901 | 1 000 110 | -0,45% |
| 15/09/2023 | 1 115 | 1 115 | 1 115 | 1 115 | 354 | 394 710 | 0,00% |
| 14/09/2023 | 1 115 | 1 115 | 1 115 | 1 115 | 3 236 | 3 608 140 | 0,00% |
| 13/09/2023 | 1 115 | 1 115 | 1 120 | 1 120 | 5 224 | 5 824 760 | -0,45% |
| 12/09/2023 | 1 120 | 1 115 | 1 120 | 1 115 | 211 | 236 320 | 0,45% |
| 11/09/2023 | 1 115 | 1 115 | 1 175 | 1 175 | 890 | 992 350 | -0,45% |
| 08/09/2023 | 1 120 | 1 120 | 1 120 | 1 120 | 9 951 | 11 145 120 | 0,00% |
| 07/09/2023 | 1 120 | 1 115 | 1 120 | 1 115 | 248 | 277 760 | 0,00% |
| 06/09/2023 | 1 120 | 1 115 | 1 120 | 1 115 | 868 | 972 160 | 0,00% |
| 05/09/2023 | 1 120 | 1 120 | 1 120 | 1 120 | 224 | 250 880 | 0,00% |
| 04/09/2023 | 1 120 | 1 120 | 1 120 | 1 120 | 421 | 471 520 | 0,00% |
| 01/09/2023 | 1 120 | 1 120 | 1 120 | 1 120 | 289 | 323 680 | 0,45% |
| 31/08/2023 | 1 115 | 1 115 | 1 115 | 1 115 | 4 833 | 5 388 795 | 0,00% |
| 30/08/2023 | 1 115 | 1 115 | 1 115 | 1 115 | 136 | 151 640 | 0,45% |
| 29/08/2023 | 1 110 | 1 110 | 1 120 | 1 120 | 6 216 | 6 899 760 | -0,45% |
| 28/08/2023 | 1 115 | 1 115 | 1 120 | 1 120 | 13 811 | 15 399 265 | -0,45% |
| 25/08/2023 | 1 120 | 1 110 | 1 120 | 1 110 | 520 | 582 400 | 0,90% |
| 24/08/2023 | 1 110 | 1 110 | 1 120 | 1 120 | 900 | 999 000 | 0,45% |
| 23/08/2023 | 1 105 | 1 105 | 1 120 | 1 120 | 645 | 712 725 | -1,34% |
| 22/08/2023 | 1 120 | 1 120 | 1 120 | 1 120 | 600 | 672 000 | 1,82% |
| 21/08/2023 | 1 100 | 1 100 | 1 120 | 1 120 | 1 011 | 1 112 100 | -1,79% |
| 18/08/2023 | 1 120 | 1 120 | 1 120 | 1 120 | 5 151 | 5 769 120 | 0,00% |
| 17/08/2023 | 1 120 | 1 120 | 1 150 | 1 150 | 1 245 | 1 394 400 | -4,68% |
| 16/08/2023 | 1 175 | 1 150 | 1 175 | 1 150 | 1 074 | 1 261 950 | 6,82% |
| 15/08/2023 | 1 100 | 1 080 | 1 100 | 1 080 | 260 | 286 000 | 0,00% |
| 14/08/2023 | 1 100 | 1 080 | 1 100 | 1 080 | 260 | 286 000 | 0,00% |
| 11/08/2023 | 1 100 | 1 100 | 1 125 | 1 125 | 4 016 | 4 417 600 | -2,22% |
| 10/08/2023 | 1 125 | 1 125 | 1 125 | 1 125 | 4 647 | 5 227 875 | 2,27% |
| 09/08/2023 | 1 100 | 1 100 | 1 125 | 1 125 | 201 | 221 100 | -2,22% |
| 08/08/2023 | 1 125 | 1 125 | 1 125 | 1 125 | 46 877 | 52 736 625 | 0,00% |
| 07/08/2023 | 1 125 | 1 100 | 1 125 | 1 100 | 621 | 698 625 | 0,00% |
| 04/08/2023 | 1 125 | 1 100 | 1 125 | 1 100 | 621 | 698 625 | 2,27% |
| 03/08/2023 | 1 100 | 1 100 | 1 110 | 1 110 | 3 426 | 3 768 600 | -1,35% |
| 02/08/2023 | 1 115 | 1 115 | 1 125 | 1 125 | 5 067 | 5 649 705 | 0,00% |
| 01/08/2023 | 1 115 | 1 115 | 1 115 | 1 115 | 474 | 528 510 | 0,00% |
| 31/07/2023 | 1 115 | 1 115 | 1 120 | 1 120 | 313 | 348 995 | -0,89% |
| 28/07/2023 | 1 125 | 1 125 | 1 145 | 1 145 | 142 | 159 750 | 0,45% |
| 27/07/2023 | 1 120 | 1 120 | 1 120 | 1 120 | 2 | 2 240 | 1,82% |
| 26/07/2023 | 1 100 | 1 090 | 1 100 | 1 090 | 14 587 | 16 045 700 | 0,00% |
| 25/07/2023 | 1 100 | 1 090 | 1 100 | 1 090 | 14 587 | 16 045 700 | 1,85% |
| 24/07/2023 | 1 080 | 1 080 | 1 130 | 1 130 | 2 795 | 3 018 600 | -2,70% |
| 21/07/2023 | 1 110 | 1 100 | 1 110 | 1 100 | 272 | 301 920 | 0,45% |
| 20/07/2023 | 1 105 | 1 100 | 1 105 | 1 100 | 7 765 | 8 580 325 | 0,45% |
| 19/07/2023 | 1 100 | 1 100 | 1 170 | 1 170 | 41 | 45 100 | 0,00% |
| 18/07/2023 | 1 100 | 1 100 | 1 180 | 1 180 | 24 428 | 26 870 800 | -6,78% |
| 17/07/2023 | 1 180 | 1 170 | 1 180 | 1 170 | 476 | 561 680 | 7,27% |
| 14/07/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 15 423 | 16 965 300 | -5,98% |
| 13/07/2023 | 1 170 | 1 145 | 1 170 | 1 145 | 1 518 | 1 776 060 | 1,74% |
| 12/07/2023 | 1 150 | 1 100 | 1 150 | 1 100 | 14 | 16 100 | 4,55% |
| 11/07/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 90 | 99 000 | 0,00% |
| 10/07/2023 | 1 100 | 1 090 | 1 100 | 1 090 | 223 | 245 300 | 0,00% |
| 07/07/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 658 | 723 800 | 0,00% |
| 06/07/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 12 301 | 13 531 100 | 0,00% |
| 05/07/2023 | 1 100 | 1 100 | 1 150 | 1 150 | 170 | 187 000 | 0,00% |
| 04/07/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 6 506 | 7 156 600 | -5,98% |
| 03/07/2023 | 1 170 | 1 100 | 1 170 | 1 100 | 2 074 | 2 426 580 | 6,36% |
| 30/06/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 500 | 550 000 | 0,46% |
| 29/06/2023 | 1 095 | 1 095 | 1 095 | 1 095 | 165 | 180 675 | -0,45% |
Plus haut: 1180 FCFA
Plus bas: 1080 FCFA
Moyenne: 1 118,59 FCFA
Variation: 6,36%