SN
MASI - Données historiques
MA0000000050 - MASI
La bourse de Casablanca Ouvre dans 61h33min
| COURS | GRAPHIQUES | FORUM |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 19/04/2024 | 13 453,35 | 13 439,14 | 13 508,68 | 13 455,65 | - | 0 | -0,02% |
| 18/04/2024 | 13 455,65 | 13 371,77 | 13 455,65 | 13 384,83 | - | 0 | 0,53% |
| 17/04/2024 | 13 384,83 | 13 245,64 | 13 433,28 | 13 362,33 | - | 0 | 0,17% |
| 16/04/2024 | 13 362,33 | 13 336,27 | 13 434,44 | 13 372,72 | - | 0 | -0,08% |
| 15/04/2024 | 13 372,72 | 13 304,39 | 13 400,28 | 13 341,29 | - | 0 | 0,24% |
| 12/04/2024 | 13 341,29 | 13 212,77 | 13 355,73 | 13 219,95 | - | 0 | 0,00% |
| 11/04/2024 | 13 341,29 | 13 212,77 | 13 355,73 | 13 219,95 | - | 0 | 0,00% |
| 10/04/2024 | 13 341,29 | 13 212,77 | 13 355,73 | 13 219,95 | - | 0 | 0,00% |
| 09/04/2024 | 13 341,29 | 13 212,77 | 13 355,73 | 13 219,95 | - | 0 | 0,92% |
| 08/04/2024 | 13 219,95 | 13 104,01 | 13 220,08 | 13 118,75 | - | 0 | 0,77% |
| 05/04/2024 | 13 118,75 | 13 059,82 | 13 131,86 | 13 106,43 | - | 0 | 0,09% |
| 04/04/2024 | 13 106,43 | 13 017,12 | 13 106,43 | 13 095,43 | - | 0 | 0,08% |
| 03/04/2024 | 13 095,43 | 13 050,29 | 13 116,23 | 13 053,12 | - | 0 | 0,32% |
| 02/04/2024 | 13 053,17 | 12 996,01 | 13 053,83 | 12 998,18 | - | 0 | 0,35% |
| 01/04/2024 | 13 007,12 | 12 998,94 | 13 058,01 | 13 009,23 | - | 0 | -0,02% |
| 29/03/2024 | 13 009,23 | 12 958,12 | 13 030,62 | 12 986,94 | - | 0 | 0,17% |
| 28/03/2024 | 12 986,94 | 12 969,80 | 13 053,74 | 12 981,98 | - | 0 | 0,04% |
| 27/03/2024 | 12 981,98 | 12 926,67 | 12 984,29 | 12 938,50 | - | 0 | 0,34% |
| 26/03/2024 | 12 938,50 | 12 925,95 | 12 993,85 | 12 963,23 | - | 0 | -0,19% |
| 25/03/2024 | 12 963,23 | 12 950,29 | 12 987,34 | 12 979,11 | - | 0 | -0,12% |
| 22/03/2024 | 12 979,11 | 12 946,71 | 13 000,83 | 12 977,56 | - | 0 | 0,01% |
| 21/03/2024 | 12 977,56 | 12 953,80 | 13 005,38 | 12 961,87 | - | 0 | 0,12% |
| 20/03/2024 | 12 961,87 | 12 961,87 | 13 054,15 | 13 034,58 | - | 0 | -0,56% |
| 19/03/2024 | 13 034,58 | 12 978,94 | 13 085,63 | 13 085,63 | - | 0 | -0,39% |
| 18/03/2024 | 13 085,63 | 13 032,46 | 13 139,28 | 13 063,68 | - | 0 | 0,17% |
| 15/03/2024 | 13 063,68 | 12 963,76 | 13 063,68 | 12 968,77 | - | 0 | 0,73% |
| 14/03/2024 | 12 968,77 | 12 886,74 | 12 968,77 | 12 886,74 | - | 0 | 0,64% |
| 13/03/2024 | 12 886,74 | 12 840,91 | 12 891,82 | 12 846,52 | - | 0 | 0,31% |
| 12/03/2024 | 12 846,52 | 12 836,00 | 12 885,96 | 12 852,10 | - | 0 | -0,04% |
| 11/03/2024 | 12 852,10 | 12 837,13 | 12 910,84 | 12 907,46 | - | 0 | -0,43% |
| 08/03/2024 | 12 907,46 | 12 856,28 | 12 945,48 | 12 875,49 | - | 0 | 0,25% |
| 07/03/2024 | 12 875,49 | 12 874,39 | 12 963,46 | 12 935,98 | - | 0 | -0,47% |
| 06/03/2024 | 12 935,98 | 12 913,67 | 13 004,40 | 13 002,44 | - | 0 | -0,51% |
| 05/03/2024 | 13 002,44 | 12 919,14 | 13 043,53 | 13 001,70 | - | 0 | 0,01% |
| 04/03/2024 | 13 001,70 | 12 974,19 | 13 040,77 | 13 010,62 | - | 0 | -0,07% |
| 01/03/2024 | 13 010,62 | 13 010,62 | 13 083,11 | 13 031,16 | - | 0 | -0,16% |
| 29/02/2024 | 13 031,16 | 13 031,16 | 13 146,42 | 13 134,04 | - | 0 | -0,78% |
| 28/02/2024 | 13 134,04 | 13 048,93 | 13 147,96 | 13 098,80 | - | 0 | 0,27% |
| 27/02/2024 | 13 098,80 | 13 083,28 | 13 125,18 | 13 117,08 | - | 0 | -0,14% |
| 26/02/2024 | 13 117,08 | 13 004,21 | 13 119,93 | 13 083,17 | - | 0 | 0,26% |
| 23/02/2024 | 13 083,17 | 12 986,47 | 13 088,90 | 12 986,77 | - | 0 | 0,74% |
| 22/02/2024 | 12 986,77 | 12 960,43 | 13 003,39 | 12 961,44 | - | 0 | 0,20% |
| 21/02/2024 | 12 961,44 | 12 880,34 | 12 997,29 | 12 885,93 | - | 0 | 0,59% |
| 20/02/2024 | 12 885,93 | 12 831,34 | 12 936,88 | 12 920,11 | - | 0 | -0,26% |
| 19/02/2024 | 12 920,11 | 12 871,28 | 13 005,52 | 12 871,28 | - | 0 | 0,38% |
| 16/02/2024 | 12 871,28 | 12 688,20 | 12 878,36 | 12 727,64 | - | 0 | 1,13% |
| 15/02/2024 | 12 727,64 | 12 704,00 | 12 759,78 | 12 753,91 | - | 0 | -0,21% |
| 14/02/2024 | 12 753,91 | 12 698,28 | 12 761,11 | 12 698,28 | - | 0 | 0,44% |
| 13/02/2024 | 12 698,28 | 12 681,85 | 12 744,70 | 12 688,22 | - | 0 | 0,08% |
| 12/02/2024 | 12 688,22 | 12 659,81 | 12 716,78 | 12 659,81 | - | 0 | 0,22% |
| 09/02/2024 | 12 659,81 | 12 602,21 | 12 660,87 | 12 625,89 | - | 0 | 0,27% |
| 08/02/2024 | 12 625,89 | 12 544,84 | 12 640,08 | 12 549,84 | - | 0 | 0,61% |
| 07/02/2024 | 12 549,84 | 12 498,36 | 12 613,63 | 12 529,24 | - | 0 | 0,16% |
| 06/02/2024 | 12 529,24 | 12 435,28 | 12 529,24 | 12 442,57 | - | 0 | 0,70% |
| 05/02/2024 | 12 442,57 | 12 420,38 | 12 521,92 | 12 493,40 | - | 0 | -0,41% |
| 02/02/2024 | 12 493,40 | 12 455,05 | 12 535,45 | 12 483,92 | - | 0 | 0,08% |
| 01/02/2024 | 12 483,92 | 12 445,57 | 12 513,32 | 12 465,28 | - | 0 | 0,15% |
| 31/01/2024 | 12 465,28 | 12 438,85 | 12 498,05 | 12 445,47 | - | 0 | 0,16% |
| 30/01/2024 | 12 445,47 | 12 404,31 | 12 568,81 | 12 458,14 | - | 0 | -0,10% |
| 29/01/2024 | 12 458,14 | 12 448,97 | 12 711,33 | 12 630,78 | - | 0 | -1,37% |
| 26/01/2024 | 12 630,78 | 12 619,20 | 12 715,90 | 12 684,76 | - | 0 | -0,43% |
| 25/01/2024 | 12 684,76 | 12 673,14 | 12 714,28 | 12 706,90 | - | 0 | -0,17% |
| 24/01/2024 | 12 706,90 | 12 702,89 | 12 770,70 | 12 747,30 | - | 0 | -0,32% |
| 23/01/2024 | 12 747,30 | 12 707,14 | 12 783,75 | 12 720,69 | - | 0 | 0,21% |
Plus haut: 13508,68 FCFA
Plus bas: 12404,31 FCFA
Moyenne: 12 936,41 FCFA
Variation: 5,76%