SN
CEMAC
GHANA COMPOSITE INDEX - Données historiques
GH0000000000 - GSEC
La bourse d'Accra Ferme dans 2h26min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 25/02/2026 | 12 259,53 | 12 259,53 | 12 259,53 | 12 259,53 | - | 0 | 0,68% |
| 24/02/2026 | 12 176,92 | 12 176,92 | 12 176,92 | 12 176,92 | - | 0 | 3,14% |
| 20/02/2026 | 11 805,68 | 11 805,68 | 11 805,68 | 11 805,68 | - | 0 | 3,70% |
| 19/02/2026 | 11 384,70 | 11 384,70 | 11 384,70 | 11 384,70 | - | 0 | 2,24% |
| 17/02/2026 | 11 135,13 | 11 135,13 | 11 135,13 | 11 135,13 | - | 0 | 8,52% |
| 13/02/2026 | 10 260,79 | 10 260,79 | 10 260,79 | 10 260,79 | - | 0 | 5,89% |
| 12/02/2026 | 9 689,99 | 9 689,99 | 9 689,99 | 9 689,99 | - | 0 | 2,57% |
| 11/02/2026 | 9 446,87 | 9 446,87 | 9 446,87 | 9 446,87 | - | 0 | 3,00% |
| 09/02/2026 | 9 171,75 | 9 171,75 | 9 171,75 | 9 171,75 | - | 0 | 0,21% |
| 06/02/2026 | 9 152,65 | 9 152,65 | 9 152,65 | 9 152,65 | - | 0 | 1,12% |
| 05/02/2026 | 9 051,33 | 9 051,33 | 9 051,33 | 9 051,33 | - | 0 | 0,31% |
| 04/02/2026 | 9 023,61 | 9 023,61 | 9 023,61 | 9 023,61 | - | 0 | 0,18% |
| 03/02/2026 | 9 007,04 | 9 007,04 | 9 007,04 | 9 007,04 | - | 0 | 0,07% |
| 02/02/2026 | 9 000,47 | 9 000,47 | 9 000,47 | 9 000,47 | - | 0 | -0,07% |
| 30/01/2026 | 9 006,51 | 9 006,51 | 9 006,51 | 9 006,51 | - | 0 | 0,05% |
| 29/01/2026 | 9 001,57 | 9 001,57 | 9 001,57 | 9 001,57 | - | 0 | 0,05% |
| 28/01/2026 | 8 997,05 | 8 997,05 | 8 997,05 | 8 997,05 | - | 0 | 0,14% |
| 27/01/2026 | 8 984,17 | 8 984,17 | 8 984,17 | 8 984,17 | - | 0 | 0,04% |
| 26/01/2026 | 8 980,95 | 8 980,95 | 8 980,95 | 8 980,95 | - | 0 | 0,05% |
| 23/01/2026 | 8 976,64 | 8 976,64 | 8 976,64 | 8 976,64 | - | 0 | 0,08% |
| 22/01/2026 | 8 969,81 | 8 969,81 | 8 969,81 | 8 969,81 | - | 0 | 0,50% |
| 21/01/2026 | 8 925,23 | 8 925,23 | 8 925,23 | 8 925,23 | - | 0 | 1,20% |
| 20/01/2026 | 8 818,99 | 8 818,99 | 8 818,99 | 8 818,99 | - | 0 | 0,09% |
| 19/01/2026 | 8 811,42 | 8 811,42 | 8 811,42 | 8 811,42 | - | 0 | 0,00% |
| 16/01/2026 | 8 811,11 | 8 811,11 | 8 811,11 | 8 811,11 | - | 0 | -0,54% |
| 15/01/2026 | 8 859,08 | 8 859,08 | 8 859,08 | 8 859,08 | - | 0 | 0,30% |
| 14/01/2026 | 8 832,96 | 8 832,96 | 8 832,96 | 8 832,96 | - | 0 | 0,04% |
| 13/01/2026 | 8 829,57 | 8 829,57 | 8 829,57 | 8 829,57 | - | 0 | 0,02% |
| 12/01/2026 | 8 828,04 | 8 828,04 | 8 828,04 | 8 828,04 | - | 0 | 0,35% |
| 07/01/2026 | 8 797,32 | 8 797,32 | 8 797,32 | 8 797,32 | - | 0 | 0,36% |
| 06/01/2026 | 8 765,44 | 8 765,44 | 8 765,44 | 8 765,44 | - | 0 | -0,05% |
| 02/01/2026 | 8 770,25 | 8 770,25 | 8 770,25 | 8 770,25 | - | 0 | 0,00% |
| 31/12/2025 | 8 770,25 | 8 770,25 | 8 770,25 | 8 770,25 | - | 0 | 0,07% |
| 30/12/2025 | 8 763,68 | 8 763,68 | 8 763,68 | 8 763,68 | - | 0 | 0,08% |
| 29/12/2025 | 8 757,11 | 8 757,11 | 8 757,11 | 8 757,11 | - | 0 | 0,01% |
| 24/12/2025 | 8 755,97 | 8 755,97 | 8 755,97 | 8 755,97 | - | 0 | 0,05% |
| 23/12/2025 | 8 751,66 | 8 751,66 | 8 751,66 | 8 751,66 | - | 0 | -0,09% |
| 22/12/2025 | 8 759,11 | 8 759,11 | 8 759,11 | 8 759,11 | - | 0 | 0,04% |
| 19/12/2025 | 8 755,59 | 8 755,59 | 8 755,59 | 8 755,59 | - | 0 | 0,11% |
| 18/12/2025 | 8 745,74 | 8 745,74 | 8 745,74 | 8 745,74 | - | 0 | 0,28% |
| 17/12/2025 | 8 721,73 | 8 721,73 | 8 721,73 | 8 721,73 | - | 0 | 0,17% |
| 16/12/2025 | 8 706,79 | 8 706,79 | 8 706,79 | 8 706,79 | - | 0 | 0,33% |
| 15/12/2025 | 8 678,04 | 8 678,04 | 8 678,04 | 8 678,04 | - | 0 | -0,01% |
| 12/12/2025 | 8 679,19 | 8 679,19 | 8 679,19 | 8 679,19 | - | 0 | 0,51% |
| 11/12/2025 | 8 634,75 | 8 634,75 | 8 634,75 | 8 634,75 | - | 0 | 0,00% |
| 10/12/2025 | 8 634,75 | 8 634,75 | 8 634,75 | 8 634,75 | - | 0 | 0,08% |
| 09/12/2025 | 8 628,21 | 8 628,21 | 8 628,21 | 8 628,21 | - | 0 | -0,03% |
| 08/12/2025 | 8 630,50 | 8 630,50 | 8 630,50 | 8 630,50 | - | 0 | 0,09% |
| 04/12/2025 | 8 622,64 | 8 622,64 | 8 622,64 | 8 622,64 | - | 0 | 0,27% |
| 03/12/2025 | 8 599,03 | 8 599,03 | 8 599,03 | 8 599,03 | - | 0 | -0,15% |
Plus haut: 12259,53 FCFA
Plus bas: 8599,03 FCFA
Moyenne: 9 171,36 FCFA
Variation: 42,36%