SN
CM
SAFCA CI - Données historiques
CI0000000022 - SAFC
La BRVM Ouvre dans 11h17min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 04/11/2025 | 2 855 | 2 855 | 2 855 | 2 855 | 1 769 | 5 050 495 | -7,46% |
| 03/11/2025 | 3 085 | 3 085 | 3 085 | 3 085 | 1 676 | 5 170 460 | -7,36% |
| 31/10/2025 | 3 330 | 3 330 | 3 400 | 3 400 | 11 333 | 37 738 890 | -7,50% |
| 30/10/2025 | 3 600 | 3 600 | 3 945 | 3 945 | 17 668 | 63 604 800 | -1,91% |
| 29/10/2025 | 3 670 | 3 415 | 3 670 | 3 415 | 19 932 | 73 150 440 | 7,47% |
| 28/10/2025 | 3 415 | 3 405 | 3 415 | 3 405 | 21 082 | 71 995 030 | 7,39% |
| 27/10/2025 | 3 180 | 3 180 | 3 180 | 3 180 | 4 588 | 14 589 840 | 7,43% |
| 24/10/2025 | 2 960 | 2 755 | 2 960 | 2 755 | 13 682 | 40 498 720 | 7,44% |
| 23/10/2025 | 2 755 | 2 695 | 2 755 | 2 695 | 4 006 | 11 036 530 | 5,96% |
| 22/10/2025 | 2 600 | 2 500 | 2 600 | 2 500 | 4 134 | 10 748 400 | 4,00% |
| 21/10/2025 | 2 500 | 2 470 | 2 500 | 2 470 | 10 971 | 27 427 500 | 1,83% |
| 20/10/2025 | 2 455 | 2 120 | 2 455 | 2 120 | 23 757 | 58 323 435 | 7,44% |
| 17/10/2025 | 2 285 | 2 285 | 2 285 | 2 285 | 12 616 | 28 827 560 | -7,49% |
| 16/10/2025 | 2 470 | 2 470 | 2 800 | 2 800 | 16 326 | 40 325 220 | -7,32% |
| 15/10/2025 | 2 665 | 2 665 | 2 665 | 2 665 | 3 863 | 10 294 895 | 7,46% |
| 14/10/2025 | 2 480 | 2 480 | 2 480 | 2 480 | 3 912 | 9 701 760 | 7,36% |
| 13/10/2025 | 2 310 | 2 310 | 2 310 | 2 310 | 6 560 | 15 153 600 | 7,44% |
| 10/10/2025 | 2 150 | 2 150 | 2 150 | 2 150 | 3 323 | 7 144 450 | 7,50% |
| 09/10/2025 | 2 000 | 1 865 | 2 000 | 1 865 | 12 307 | 24 614 000 | 7,24% |
| 08/10/2025 | 1 865 | 1 850 | 1 865 | 1 850 | 5 306 | 9 895 690 | 6,27% |
| 07/10/2025 | 1 755 | 1 705 | 1 755 | 1 705 | 6 521 | 11 444 355 | 7,34% |
| 06/10/2025 | 1 635 | 1 565 | 1 635 | 1 565 | 5 565 | 9 098 775 | 7,21% |
| 03/10/2025 | 1 525 | 1 500 | 1 525 | 1 500 | 7 838 | 11 952 950 | 1,67% |
| 02/10/2025 | 1 500 | 1 450 | 1 500 | 1 450 | 3 778 | 5 667 000 | 3,81% |
| 01/10/2025 | 1 445 | 1 420 | 1 445 | 1 420 | 14 305 | 20 670 725 | 1,40% |
| 30/09/2025 | 1 425 | 1 415 | 1 425 | 1 415 | 8 533 | 12 159 525 | 0,71% |
| 29/09/2025 | 1 415 | 1 415 | 1 430 | 1 430 | 4 240 | 5 999 600 | -1,05% |
| 26/09/2025 | 1 430 | 1 430 | 1 440 | 1 440 | 1 561 | 2 232 230 | 0,00% |
| 25/09/2025 | 1 430 | 1 395 | 1 430 | 1 395 | 11 158 | 15 955 940 | 3,25% |
| 24/09/2025 | 1 385 | 1 385 | 1 385 | 1 385 | 7 316 | 10 132 660 | 0,36% |
| 23/09/2025 | 1 380 | 1 380 | 1 385 | 1 385 | 2 702 | 3 728 760 | -0,36% |
| 22/09/2025 | 1 385 | 1 385 | 1 400 | 1 400 | 4 826 | 6 684 010 | -0,72% |
| 19/09/2025 | 1 395 | 1 310 | 1 395 | 1 310 | 4 787 | 6 677 865 | 6,49% |
| 18/09/2025 | 1 310 | 1 310 | 1 315 | 1 315 | 5 907 | 7 738 170 | 5,22% |
| 17/09/2025 | 1 245 | 1 160 | 1 245 | 1 160 | 10 924 | 13 600 380 | 7,33% |
| 16/09/2025 | 1 160 | 1 160 | 1 185 | 1 185 | 6 079 | 7 051 640 | -2,11% |
| 15/09/2025 | 1 185 | 1 175 | 1 185 | 1 175 | 1 234 | 1 462 290 | 0,85% |
| 12/09/2025 | 1 175 | 1 170 | 1 175 | 1 170 | 1 590 | 1 868 250 | 1,73% |
| 11/09/2025 | 1 155 | 1 155 | 1 195 | 1 195 | 6 742 | 7 787 010 | -2,12% |
| 10/09/2025 | 1 180 | 1 150 | 1 180 | 1 150 | 2 181 | 2 573 580 | 2,61% |
| 09/09/2025 | 1 150 | 1 150 | 1 200 | 1 200 | 4 419 | 5 081 850 | -4,17% |
| 08/09/2025 | 1 200 | 1 200 | 1 240 | 1 240 | 7 791 | 9 349 200 | -3,23% |
| 05/09/2025 | 1 240 | 1 235 | 1 240 | 1 235 | 3 736 | 4 632 640 | -1,59% |
| 04/09/2025 | 1 260 | 1 260 | 1 280 | 1 280 | 3 250 | 4 095 000 | 0,00% |
| 03/09/2025 | 1 260 | 1 260 | 1 280 | 1 280 | 3 250 | 4 095 000 | -1,95% |
| 02/09/2025 | 1 285 | 1 285 | 1 300 | 1 300 | 5 379 | 6 912 015 | -1,15% |
| 01/09/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 2 976 | 3 868 800 | 0,00% |
| 29/08/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 6 569 | 8 539 700 | 0,00% |
| 28/08/2025 | 1 300 | 1 300 | 1 315 | 1 315 | 4 368 | 5 678 400 | -1,14% |
| 27/08/2025 | 1 315 | 1 305 | 1 315 | 1 305 | 6 416 | 8 437 040 | 1,15% |
| 26/08/2025 | 1 300 | 1 275 | 1 300 | 1 275 | 9 879 | 12 842 700 | 1,56% |
| 25/08/2025 | 1 280 | 1 280 | 1 295 | 1 295 | 11 888 | 15 216 640 | 1,19% |
| 22/08/2025 | 1 265 | 1 225 | 1 265 | 1 225 | 26 691 | 33 764 115 | 3,27% |
| 21/08/2025 | 1 225 | 1 225 | 1 225 | 1 225 | 10 096 | 12 367 600 | 7,46% |
| 20/08/2025 | 1 140 | 1 140 | 1 140 | 1 140 | 5 940 | 6 771 600 | 7,04% |
| 19/08/2025 | 1 065 | 925 | 1 065 | 925 | 32 333 | 34 434 645 | 7,04% |
| 18/08/2025 | 995 | 995 | 995 | 995 | 13 003 | 12 937 985 | -7,44% |
| 15/08/2025 | 1 075 | 1 075 | 1 075 | 1 075 | 14 879 | 15 994 925 | 0,00% |
| 14/08/2025 | 1 075 | 1 075 | 1 075 | 1 075 | 14 879 | 15 994 925 | -7,33% |
| 13/08/2025 | 1 160 | 1 160 | 1 200 | 1 200 | 16 803 | 19 491 480 | -7,20% |
| 12/08/2025 | 1 250 | 1 250 | 1 300 | 1 300 | 26 499 | 33 123 750 | 3,31% |
| 11/08/2025 | 1 210 | 1 210 | 1 210 | 1 210 | 23 883 | 28 898 430 | 7,08% |
| 08/08/2025 | 1 130 | 1 130 | 1 130 | 1 130 | 23 082 | 26 082 660 | 7,11% |
| 07/08/2025 | 1 055 | 1 055 | 1 055 | 1 055 | 8 712 | 9 191 160 | 0,00% |
Plus haut: 3945 FCFA
Plus bas: 925 FCFA
Moyenne: 1 723,62 FCFA
Variation: 170,62%