SN
CEMAC
AFRICA GLOBAL LOGISTICS - Données historiques
CI0000000261 - SDSC
La BRVM Ouvre dans 8h10min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 12/02/2026 | 1 720 | 1 680 | 1 720 | 1 680 | 18 987 | 32 657 640 | 0,88% |
| 11/02/2026 | 1 705 | 1 705 | 1 745 | 1 745 | 13 569 | 23 135 145 | -2,29% |
| 10/02/2026 | 1 745 | 1 700 | 1 745 | 1 700 | 14 970 | 26 122 650 | 3,87% |
| 09/02/2026 | 1 680 | 1 680 | 1 690 | 1 690 | 2 676 | 4 495 680 | -1,18% |
| 06/02/2026 | 1 700 | 1 640 | 1 700 | 1 640 | 9 739 | 16 556 300 | 3,66% |
| 05/02/2026 | 1 640 | 1 635 | 1 640 | 1 635 | 6 272 | 10 286 080 | 0,61% |
| 04/02/2026 | 1 630 | 1 600 | 1 630 | 1 600 | 6 063 | 9 882 690 | 2,52% |
| 03/02/2026 | 1 590 | 1 590 | 1 635 | 1 635 | 17 318 | 27 535 620 | -3,34% |
| 02/02/2026 | 1 645 | 1 645 | 1 655 | 1 655 | 7 835 | 12 888 575 | -0,60% |
| 30/01/2026 | 1 655 | 1 630 | 1 655 | 1 630 | 14 310 | 23 683 050 | -4,34% |
| 29/01/2026 | 1 730 | 1 695 | 1 730 | 1 695 | 13 748 | 23 784 040 | 4,22% |
| 28/01/2026 | 1 660 | 1 605 | 1 660 | 1 605 | 13 036 | 21 639 760 | 4,40% |
| 27/01/2026 | 1 590 | 1 575 | 1 590 | 1 575 | 21 576 | 34 305 840 | 2,58% |
| 26/01/2026 | 1 550 | 1 550 | 1 555 | 1 555 | 9 010 | 13 965 500 | 0,00% |
| 23/01/2026 | 1 550 | 1 540 | 1 550 | 1 540 | 9 658 | 14 969 900 | 0,65% |
| 22/01/2026 | 1 540 | 1 540 | 1 545 | 1 545 | 3 030 | 4 666 200 | -0,32% |
| 21/01/2026 | 1 545 | 1 545 | 1 545 | 1 545 | 5 096 | 7 873 320 | -0,32% |
| 20/01/2026 | 1 550 | 1 515 | 1 550 | 1 515 | 4 474 | 6 934 700 | 2,65% |
| 19/01/2026 | 1 510 | 1 510 | 1 565 | 1 565 | 9 811 | 14 814 610 | -2,89% |
| 16/01/2026 | 1 555 | 1 555 | 1 600 | 1 600 | 11 815 | 18 372 325 | -2,81% |
| 15/01/2026 | 1 600 | 1 535 | 1 600 | 1 535 | 10 242 | 16 387 200 | 5,96% |
| 14/01/2026 | 1 510 | 1 510 | 1 515 | 1 515 | 3 092 | 4 668 920 | 0,00% |
| 13/01/2026 | 1 510 | 1 480 | 1 510 | 1 480 | 9 801 | 14 799 510 | 2,03% |
| 12/01/2026 | 1 480 | 1 480 | 1 495 | 1 495 | 5 784 | 8 560 320 | -0,67% |
| 09/01/2026 | 1 490 | 1 490 | 1 500 | 1 500 | 1 792 | 2 670 080 | 1,02% |
| 08/01/2026 | 1 475 | 1 475 | 1 490 | 1 490 | 2 365 | 3 488 375 | -1,01% |
| 07/01/2026 | 1 490 | 1 490 | 1 515 | 1 515 | 11 159 | 16 626 910 | 1,71% |
| 06/01/2026 | 1 465 | 1 455 | 1 465 | 1 455 | 2 683 | 3 930 595 | 0,69% |
| 05/01/2026 | 1 455 | 1 430 | 1 455 | 1 430 | 5 201 | 7 567 455 | -2,68% |
| 02/01/2026 | 1 495 | 1 450 | 1 495 | 1 450 | 1 190 | 1 779 050 | -1,32% |
| 01/01/2026 | 1 515 | 1 500 | 1 515 | 1 500 | 8 286 | 12 553 290 | 0,00% |
| 31/12/2025 | 1 515 | 1 500 | 1 515 | 1 500 | 8 286 | 12 553 290 | 0,33% |
| 30/12/2025 | 1 510 | 1 460 | 1 510 | 1 460 | 23 503 | 35 489 530 | 3,42% |
| 29/12/2025 | 1 460 | 1 460 | 1 480 | 1 480 | 10 145 | 14 811 700 | 0,00% |
| 26/12/2025 | 1 460 | 1 450 | 1 460 | 1 450 | 38 023 | 55 513 580 | 0,69% |
| 25/12/2025 | 1 450 | 1 440 | 1 450 | 1 440 | 1 671 | 2 422 950 | 0,00% |
| 24/12/2025 | 1 450 | 1 440 | 1 450 | 1 440 | 1 671 | 2 422 950 | 1,05% |
| 23/12/2025 | 1 435 | 1 420 | 1 435 | 1 420 | 2 133 | 3 060 855 | 1,06% |
| 22/12/2025 | 1 420 | 1 420 | 1 450 | 1 450 | 7 686 | 10 914 120 | -4,05% |
| 19/12/2025 | 1 480 | 1 460 | 1 480 | 1 460 | 2 228 | 3 297 440 | -0,67% |
| 18/12/2025 | 1 490 | 1 440 | 1 490 | 1 440 | 8 345 | 12 434 050 | 2,76% |
| 17/12/2025 | 1 450 | 1 450 | 1 450 | 1 450 | 12 104 | 17 550 800 | 0,00% |
| 16/12/2025 | 1 450 | 1 450 | 1 465 | 1 465 | 7 528 | 10 915 600 | -1,36% |
| 15/12/2025 | 1 470 | 1 470 | 1 470 | 1 470 | 1 176 | 1 728 720 | -0,34% |
| 12/12/2025 | 1 475 | 1 455 | 1 475 | 1 455 | 2 073 | 3 057 675 | -0,34% |
| 11/12/2025 | 1 480 | 1 450 | 1 480 | 1 450 | 2 817 | 4 169 160 | 2,07% |
| 10/12/2025 | 1 450 | 1 450 | 1 475 | 1 475 | 8 069 | 11 700 050 | -0,68% |
| 09/12/2025 | 1 460 | 1 380 | 1 460 | 1 380 | 7 153 | 10 443 380 | 4,29% |
| 08/12/2025 | 1 400 | 1 345 | 1 400 | 1 345 | 121 907 | 170 669 800 | -3,45% |
| 05/12/2025 | 1 450 | 1 450 | 1 455 | 1 455 | 17 852 | 25 885 400 | -0,34% |
| 04/12/2025 | 1 455 | 1 450 | 1 455 | 1 450 | 19 476 | 28 337 580 | 0,34% |
| 03/12/2025 | 1 450 | 1 440 | 1 450 | 1 440 | 38 906 | 56 413 700 | 0,69% |
| 02/12/2025 | 1 440 | 1 440 | 1 450 | 1 450 | 4 080 | 5 875 200 | -1,71% |
| 01/12/2025 | 1 465 | 1 450 | 1 465 | 1 450 | 14 900 | 21 828 500 | -0,34% |
| 28/11/2025 | 1 470 | 1 450 | 1 470 | 1 450 | 7 438 | 10 933 860 | -0,68% |
| 27/11/2025 | 1 480 | 1 455 | 1 480 | 1 455 | 12 164 | 18 002 720 | 2,07% |
| 26/11/2025 | 1 450 | 1 450 | 1 495 | 1 495 | 4 898 | 7 102 100 | -1,69% |
| 25/11/2025 | 1 475 | 1 475 | 1 490 | 1 490 | 14 240 | 21 004 000 | -1,01% |
| 24/11/2025 | 1 490 | 1 445 | 1 490 | 1 445 | 4 211 | 6 274 390 | 1,02% |
| 21/11/2025 | 1 475 | 1 475 | 1 495 | 1 495 | 15 727 | 23 197 325 | -1,67% |
| 20/11/2025 | 1 500 | 1 495 | 1 500 | 1 495 | 3 911 | 5 866 500 | 0,33% |
| 19/11/2025 | 1 495 | 1 495 | 1 540 | 1 540 | 13 557 | 20 267 715 | 3,10% |
| 18/11/2025 | 1 450 | 1 450 | 1 480 | 1 480 | 42 598 | 61 767 100 | -2,03% |
| 17/11/2025 | 1 480 | 1 480 | 1 495 | 1 495 | 71 038 | 105 136 240 | 2,07% |
Plus haut: 1745 FCFA
Plus bas: 1345 FCFA
Moyenne: 1 519,31 FCFA
Variation: 18,62%