SN
CM
SUCRIVOIRE - Données historiques
CI0000002028 - SCRC
La BRVM Ouvre dans 0h42min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 11/11/2025 | 1 070 | 1 070 | 1 090 | 1 090 | 16 396 | 17 543 720 | -2,73% |
| 10/11/2025 | 1 100 | 1 060 | 1 100 | 1 060 | 9 339 | 10 272 900 | 3,77% |
| 07/11/2025 | 1 060 | 1 060 | 1 060 | 1 060 | - | 0 | 1,92% |
| 06/11/2025 | 1 040 | 990 | 1 040 | 990 | 38 803 | 40 355 120 | -2,80% |
| 05/11/2025 | 1 070 | 1 070 | 1 070 | 1 070 | 5 771 | 6 174 970 | -7,36% |
| 04/11/2025 | 1 155 | 1 155 | 1 155 | 1 155 | 15 460 | 17 856 300 | -7,23% |
| 03/11/2025 | 1 245 | 1 200 | 1 245 | 1 200 | 7 375 | 9 181 875 | -3,86% |
| 31/10/2025 | 1 295 | 1 295 | 1 390 | 1 390 | 11 250 | 14 568 750 | -7,17% |
| 30/10/2025 | 1 395 | 1 395 | 1 400 | 1 400 | 2 585 | 3 606 075 | -0,36% |
| 29/10/2025 | 1 400 | 1 400 | 1 400 | 1 400 | 6 937 | 9 711 800 | 0,00% |
| 28/10/2025 | 1 400 | 1 395 | 1 400 | 1 395 | 13 066 | 18 292 400 | 0,36% |
| 27/10/2025 | 1 395 | 1 315 | 1 395 | 1 315 | 7 273 | 10 145 835 | 5,68% |
| 24/10/2025 | 1 320 | 1 270 | 1 320 | 1 270 | 27 934 | 36 872 880 | 3,94% |
| 23/10/2025 | 1 270 | 1 270 | 1 270 | 1 270 | 1 979 | 2 513 330 | 0,00% |
| 22/10/2025 | 1 270 | 1 255 | 1 270 | 1 255 | 4 444 | 5 643 880 | 1,60% |
| 21/10/2025 | 1 250 | 1 250 | 1 250 | 1 250 | 5 854 | 7 317 500 | 0,00% |
| 20/10/2025 | 1 250 | 1 250 | 1 260 | 1 260 | 6 858 | 8 572 500 | -1,96% |
| 17/10/2025 | 1 275 | 1 265 | 1 275 | 1 265 | 2 198 | 2 802 450 | 1,19% |
| 16/10/2025 | 1 260 | 1 260 | 1 300 | 1 300 | 3 858 | 4 861 080 | -2,70% |
| 15/10/2025 | 1 295 | 1 295 | 1 300 | 1 300 | 2 678 | 3 468 010 | -0,38% |
| 14/10/2025 | 1 300 | 1 300 | 1 300 | 1 300 | 2 623 | 3 409 900 | 0,00% |
| 13/10/2025 | 1 300 | 1 265 | 1 300 | 1 265 | 5 491 | 7 138 300 | 1,17% |
| 10/10/2025 | 1 285 | 1 285 | 1 290 | 1 290 | 8 603 | 11 054 855 | -0,39% |
| 09/10/2025 | 1 290 | 1 290 | 1 300 | 1 300 | 3 301 | 4 258 290 | -0,77% |
| 08/10/2025 | 1 300 | 1 300 | 1 340 | 1 340 | 5 794 | 7 532 200 | -3,35% |
| 07/10/2025 | 1 345 | 1 345 | 1 350 | 1 350 | 3 553 | 4 778 785 | -0,37% |
| 06/10/2025 | 1 350 | 1 305 | 1 350 | 1 305 | 8 019 | 10 825 650 | 7,14% |
| 03/10/2025 | 1 260 | 1 200 | 1 260 | 1 200 | 3 397 | 4 280 220 | 6,78% |
| 02/10/2025 | 1 180 | 1 125 | 1 180 | 1 125 | 4 459 | 5 261 620 | 4,89% |
| 01/10/2025 | 1 125 | 1 125 | 1 165 | 1 165 | 7 613 | 8 564 625 | -3,43% |
| 30/09/2025 | 1 165 | 1 165 | 1 190 | 1 190 | 6 321 | 7 363 965 | -2,92% |
| 29/09/2025 | 1 200 | 1 200 | 1 295 | 1 295 | 12 957 | 15 548 400 | -7,34% |
| 26/09/2025 | 1 295 | 1 290 | 1 295 | 1 290 | 1 827 | 2 365 965 | -0,77% |
| 25/09/2025 | 1 305 | 1 305 | 1 310 | 1 310 | 3 491 | 4 555 755 | 0,00% |
| 24/09/2025 | 1 305 | 1 305 | 1 305 | 1 305 | 5 653 | 7 377 165 | -0,38% |
| 23/09/2025 | 1 310 | 1 310 | 1 310 | 1 310 | 8 259 | 10 819 290 | 0,00% |
| 22/09/2025 | 1 310 | 1 310 | 1 345 | 1 345 | 2 780 | 3 641 800 | -2,60% |
| 19/09/2025 | 1 345 | 1 345 | 1 350 | 1 350 | 16 316 | 21 945 020 | -1,82% |
| 18/09/2025 | 1 370 | 1 325 | 1 370 | 1 325 | 6 311 | 8 646 070 | 3,40% |
| 17/09/2025 | 1 325 | 1 325 | 1 395 | 1 395 | 8 276 | 10 965 700 | -3,28% |
| 16/09/2025 | 1 370 | 1 330 | 1 370 | 1 330 | 4 756 | 6 515 720 | 3,40% |
| 15/09/2025 | 1 325 | 1 225 | 1 325 | 1 225 | 4 956 | 6 566 700 | 6,43% |
| 12/09/2025 | 1 245 | 1 245 | 1 300 | 1 300 | 4 070 | 5 067 150 | 0,40% |
| 11/09/2025 | 1 240 | 1 210 | 1 240 | 1 210 | 3 313 | 4 108 120 | 2,48% |
| 10/09/2025 | 1 210 | 1 210 | 1 210 | 1 210 | 4 901 | 5 930 210 | 0,00% |
| 09/09/2025 | 1 210 | 1 200 | 1 210 | 1 200 | 9 799 | 11 856 790 | 1,26% |
| 08/09/2025 | 1 195 | 1 195 | 1 200 | 1 200 | 6 160 | 7 361 200 | -0,42% |
| 05/09/2025 | 1 200 | 1 200 | 1 205 | 1 205 | 4 108 | 4 929 600 | -0,41% |
| 04/09/2025 | 1 205 | 1 205 | 1 210 | 1 210 | 1 870 | 2 253 350 | 0,00% |
| 03/09/2025 | 1 205 | 1 205 | 1 210 | 1 210 | 1 870 | 2 253 350 | -0,82% |
| 02/09/2025 | 1 215 | 1 215 | 1 225 | 1 225 | 7 460 | 9 063 900 | 1,25% |
| 01/09/2025 | 1 200 | 1 190 | 1 200 | 1 190 | 15 565 | 18 678 000 | 1,27% |
| 29/08/2025 | 1 185 | 1 180 | 1 185 | 1 180 | 4 101 | 4 859 685 | 0,42% |
| 28/08/2025 | 1 180 | 1 180 | 1 200 | 1 200 | 20 573 | 24 276 140 | -3,28% |
| 27/08/2025 | 1 220 | 1 220 | 1 225 | 1 225 | 6 928 | 8 452 160 | -0,41% |
| 26/08/2025 | 1 225 | 1 220 | 1 225 | 1 220 | 7 355 | 9 009 875 | 0,41% |
| 25/08/2025 | 1 220 | 1 220 | 1 220 | 1 220 | 11 152 | 13 605 440 | 0,00% |
| 22/08/2025 | 1 220 | 1 220 | 1 220 | 1 220 | 7 817 | 9 536 740 | 0,00% |
| 21/08/2025 | 1 220 | 1 195 | 1 220 | 1 195 | 15 349 | 18 725 780 | 2,95% |
| 20/08/2025 | 1 185 | 1 185 | 1 185 | 1 185 | 4 467 | 5 293 395 | 7,24% |
| 19/08/2025 | 1 105 | 1 050 | 1 105 | 1 050 | 3 822 | 4 223 310 | 6,76% |
| 18/08/2025 | 1 035 | 1 015 | 1 035 | 1 015 | 4 395 | 4 548 825 | 1,97% |
| 15/08/2025 | 1 015 | 1 000 | 1 015 | 1 000 | 7 229 | 7 337 435 | 0,00% |
Plus haut: 1400 FCFA
Plus bas: 990 FCFA
Moyenne: 1 236,33 FCFA
Variation: 5,42%