SN
CEMAC
LUSE ZAMBIA - Données historiques
SK0000000005 - LUSEIDX
La bourse Ouvre dans 43h32min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 12/02/2026 | 26 315,65 | 26 315,65 | 26 315,65 | 26 315,65 | - | 0 | 0,02% |
| 11/02/2026 | 26 310,57 | 26 310,57 | 26 310,57 | 26 310,57 | - | 0 | 0,76% |
| 10/02/2026 | 26 112,87 | 26 112,87 | 26 112,87 | 26 112,87 | - | 0 | -0,10% |
| 09/02/2026 | 26 139,11 | 26 139,11 | 26 139,11 | 26 139,11 | - | 0 | -0,05% |
| 06/02/2026 | 26 151,92 | 26 151,92 | 26 151,92 | 26 151,92 | - | 0 | 0,02% |
| 05/02/2026 | 26 146,67 | 26 146,67 | 26 146,67 | 26 146,67 | - | 0 | -0,03% |
| 04/02/2026 | 26 154,46 | 26 154,46 | 26 154,46 | 26 154,46 | - | 0 | -0,15% |
| 03/02/2026 | 26 194,40 | 26 194,40 | 26 194,40 | 26 194,40 | - | 0 | -0,02% |
| 02/02/2026 | 26 199,65 | 26 199,65 | 26 199,65 | 26 199,65 | - | 0 | -0,11% |
| 30/01/2026 | 26 227,36 | 26 227,36 | 26 227,36 | 26 227,36 | - | 0 | 0,27% |
| 29/01/2026 | 26 156,81 | 26 156,81 | 26 156,81 | 26 156,81 | - | 0 | -0,04% |
| 28/01/2026 | 26 166,13 | 26 166,13 | 26 166,13 | 26 166,13 | - | 0 | 0,20% |
| 27/01/2026 | 26 112,66 | 26 112,66 | 26 112,66 | 26 112,66 | - | 0 | -0,47% |
| 26/01/2026 | 26 234,79 | 26 234,79 | 26 234,79 | 26 234,79 | - | 0 | 0,07% |
| 23/01/2026 | 26 217,43 | 26 217,43 | 26 217,43 | 26 217,43 | - | 0 | -0,37% |
| 22/01/2026 | 26 314,72 | 26 314,72 | 26 314,72 | 26 314,72 | - | 0 | -0,07% |
| 21/01/2026 | 26 332,60 | 26 332,60 | 26 332,60 | 26 332,60 | - | 0 | 0,07% |
| 20/01/2026 | 26 314,50 | 26 314,50 | 26 314,50 | 26 314,50 | - | 0 | -0,13% |
| 19/01/2026 | 26 349,13 | 26 349,13 | 26 349,13 | 26 349,13 | - | 0 | -0,08% |
| 16/01/2026 | 26 370,02 | 26 370,02 | 26 370,02 | 26 370,02 | - | 0 | 0,20% |
| 15/01/2026 | 26 316,61 | 26 316,61 | 26 316,61 | 26 316,61 | - | 0 | 0,15% |
| 14/01/2026 | 26 278,43 | 26 278,43 | 26 278,43 | 26 278,43 | - | 0 | -0,33% |
| 13/01/2026 | 26 364,66 | 26 364,66 | 26 364,66 | 26 364,66 | - | 0 | 0,09% |
| 12/01/2026 | 26 340,21 | 26 340,21 | 26 340,21 | 26 340,21 | - | 0 | 1,78% |
| 09/01/2026 | 25 879,09 | 25 879,09 | 25 879,09 | 25 879,09 | - | 0 | -0,49% |
| 08/01/2026 | 26 006,78 | 26 006,78 | 26 006,78 | 26 006,78 | - | 0 | -0,06% |
| 07/01/2026 | 26 023,65 | 26 023,65 | 26 023,65 | 26 023,65 | - | 0 | 0,33% |
| 06/01/2026 | 25 939,02 | 25 939,02 | 25 939,02 | 25 939,02 | - | 0 | 0,20% |
| 05/01/2026 | 25 888,40 | 25 888,40 | 25 888,40 | 25 888,40 | - | 0 | -0,09% |
| 02/01/2026 | 25 912,00 | 25 912,00 | 25 912,00 | 25 912,00 | - | 0 | -0,03% |
| 31/12/2025 | 25 919,83 | 25 919,83 | 25 919,83 | 25 919,83 | - | 0 | 0,86% |
| 30/12/2025 | 25 700,05 | 25 700,05 | 25 700,05 | 25 700,05 | - | 0 | 0,01% |
| 29/12/2025 | 25 698,20 | 25 698,20 | 25 698,20 | 25 698,20 | - | 0 | -0,03% |
| 26/12/2025 | 25 706,32 | 25 706,32 | 25 706,32 | 25 706,32 | - | 0 | 0,06% |
| 24/12/2025 | 25 690,55 | 25 690,55 | 25 690,55 | 25 690,55 | - | 0 | 0,33% |
| 23/12/2025 | 25 606,32 | 25 606,32 | 25 606,32 | 25 606,32 | - | 0 | 0,40% |
| 22/12/2025 | 25 505,22 | 25 505,22 | 25 505,22 | 25 505,22 | - | 0 | 0,33% |
| 19/12/2025 | 25 422,37 | 25 422,37 | 25 422,37 | 25 422,37 | - | 0 | -0,69% |
| 18/12/2025 | 25 599,51 | 25 599,51 | 25 599,51 | 25 599,51 | - | 0 | -0,01% |
| 17/12/2025 | 25 602,51 | 25 602,51 | 25 602,51 | 25 602,51 | - | 0 | -0,02% |
| 16/12/2025 | 25 608,34 | 25 608,34 | 25 608,34 | 25 608,34 | - | 0 | 0,07% |
| 15/12/2025 | 25 590,45 | 25 590,45 | 25 590,45 | 25 590,45 | - | 0 | 0,10% |
| 12/12/2025 | 25 565,89 | 25 565,89 | 25 565,89 | 25 565,89 | - | 0 | 0,01% |
| 11/12/2025 | 25 562,07 | 25 562,07 | 25 562,07 | 25 562,07 | - | 0 | 0,06% |
| 10/12/2025 | 25 547,25 | 25 547,25 | 25 547,25 | 25 547,25 | - | 0 | 0,94% |
| 09/12/2025 | 25 308,72 | 25 308,72 | 25 308,72 | 25 308,72 | - | 0 | -0,01% |
| 08/12/2025 | 25 311,72 | 25 311,72 | 25 311,72 | 25 311,72 | - | 0 | 0,09% |
| 05/12/2025 | 25 287,84 | 25 287,84 | 25 287,84 | 25 287,84 | - | 0 | 0,47% |
| 04/12/2025 | 25 169,95 | 25 169,95 | 25 169,95 | 25 169,95 | - | 0 | -0,06% |
| 03/12/2025 | 25 185,95 | 25 185,95 | 25 185,95 | 25 185,95 | - | 0 | 0,11% |
| 01/12/2025 | 25 158,10 | 25 158,10 | 25 158,10 | 25 158,10 | - | 0 | -0,04% |
| 28/11/2025 | 25 168,25 | 25 168,25 | 25 168,25 | 25 168,25 | - | 0 | -0,03% |
| 27/11/2025 | 25 175,93 | 25 175,93 | 25 175,93 | 25 175,93 | - | 0 | -0,21% |
| 26/11/2025 | 25 229,81 | 25 229,81 | 25 229,81 | 25 229,81 | - | 0 | -0,48% |
| 25/11/2025 | 25 352,46 | 25 352,46 | 25 352,46 | 25 352,46 | - | 0 | -0,12% |
| 24/11/2025 | 25 384,06 | 25 384,06 | 25 384,06 | 25 384,06 | - | 0 | 0,58% |
| 21/11/2025 | 25 238,08 | 25 238,08 | 25 238,08 | 25 238,08 | - | 0 | -2,72% |
| 20/11/2025 | 25 945,02 | 25 945,02 | 25 945,02 | 25 945,02 | - | 0 | -0,17% |
| 19/11/2025 | 25 989,08 | 25 989,08 | 25 989,08 | 25 989,08 | - | 0 | 0,41% |
| 18/11/2025 | 25 882,06 | 25 882,06 | 25 882,06 | 25 882,06 | - | 0 | -0,06% |
Plus haut: 26370,02 FCFA
Plus bas: 25158,1 FCFA
Moyenne: 25 843,91 FCFA
Variation: 1,62%