SN
BOLLORE AFRICA LOGISTICS CI - Données historiques
CI0000000261 - SDSC
La BRVM Ferme dans 2h59min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 25/09/2023 | 1 450 | 1 425 | 1 450 | 1 425 | 416 | 603 200 | 2,11% |
| 22/09/2023 | 1 420 | 1 420 | 1 470 | 1 470 | 3 481 | 4 943 020 | -3,40% |
| 21/09/2023 | 1 470 | 1 470 | 1 470 | 1 470 | 1 257 | 1 847 790 | 0,00% |
| 20/09/2023 | 1 470 | 1 470 | 1 475 | 1 475 | 801 | 1 177 470 | -0,34% |
| 19/09/2023 | 1 475 | 1 475 | 1 475 | 1 475 | 1 478 | 2 180 050 | -1,67% |
| 18/09/2023 | 1 500 | 1 475 | 1 500 | 1 475 | 2 106 | 3 159 000 | 1,69% |
| 15/09/2023 | 1 475 | 1 475 | 1 475 | 1 475 | 285 | 420 375 | 0,34% |
| 14/09/2023 | 1 470 | 1 470 | 1 480 | 1 480 | 5 158 | 7 582 260 | -0,68% |
| 13/09/2023 | 1 480 | 1 450 | 1 480 | 1 450 | 3 932 | 5 819 360 | 0,00% |
| 12/09/2023 | 1 480 | 1 480 | 1 480 | 1 480 | 1 765 | 2 612 200 | 0,34% |
| 11/09/2023 | 1 475 | 1 475 | 1 480 | 1 480 | 1 842 | 2 716 950 | 0,34% |
| 08/09/2023 | 1 470 | 1 470 | 1 475 | 1 475 | 413 | 607 110 | -0,68% |
| 07/09/2023 | 1 480 | 1 480 | 1 480 | 1 480 | 597 | 883 560 | 0,00% |
| 06/09/2023 | 1 480 | 1 470 | 1 480 | 1 470 | 709 | 1 049 320 | 0,68% |
| 05/09/2023 | 1 470 | 1 470 | 1 470 | 1 470 | 72 | 105 840 | 0,00% |
| 04/09/2023 | 1 470 | 1 470 | 1 480 | 1 480 | 477 | 701 190 | 1,03% |
| 01/09/2023 | 1 455 | 1 455 | 1 455 | 1 455 | 660 | 960 300 | 0,34% |
| 31/08/2023 | 1 450 | 1 450 | 1 460 | 1 460 | 1 152 | 1 670 400 | 0,00% |
| 30/08/2023 | 1 450 | 1 450 | 1 530 | 1 530 | 1 571 | 2 277 950 | -5,84% |
| 29/08/2023 | 1 540 | 1 455 | 1 540 | 1 455 | 11 780 | 18 141 200 | 0,00% |
| 28/08/2023 | 1 540 | 1 455 | 1 540 | 1 455 | 11 780 | 18 141 200 | 2,67% |
| 25/08/2023 | 1 500 | 1 500 | 1 545 | 1 545 | 101 | 151 500 | 2,04% |
| 24/08/2023 | 1 470 | 1 470 | 1 545 | 1 545 | 3 543 | 5 208 210 | -4,85% |
| 23/08/2023 | 1 545 | 1 545 | 1 545 | 1 545 | 1 | 1 545 | -0,32% |
| 22/08/2023 | 1 550 | 1 490 | 1 550 | 1 490 | 4 666 | 7 232 300 | 3,68% |
| 21/08/2023 | 1 495 | 1 450 | 1 495 | 1 450 | 4 381 | 6 549 595 | 0,00% |
| 18/08/2023 | 1 495 | 1 495 | 1 540 | 1 540 | 288 | 430 560 | -3,24% |
| 17/08/2023 | 1 545 | 1 545 | 1 550 | 1 550 | 48 193 | 74 458 185 | -0,64% |
| 16/08/2023 | 1 555 | 1 555 | 1 595 | 1 595 | 105 | 163 275 | 0,32% |
| 15/08/2023 | 1 550 | 1 500 | 1 550 | 1 500 | 1 954 | 3 028 700 | 0,00% |
| 14/08/2023 | 1 550 | 1 500 | 1 550 | 1 500 | 1 954 | 3 028 700 | 3,33% |
| 11/08/2023 | 1 500 | 1 500 | 1 505 | 1 505 | 1 253 | 1 879 500 | -5,96% |
| 10/08/2023 | 1 595 | 1 595 | 1 595 | 1 595 | 72 | 114 840 | 0,00% |
| 09/08/2023 | 1 595 | 1 595 | 1 595 | 1 595 | 518 | 826 210 | -3,33% |
| 08/08/2023 | 1 650 | 1 650 | 1 650 | 1 650 | 1 | 1 650 | 0,00% |
| 07/08/2023 | 1 650 | 1 650 | 1 670 | 1 670 | 1 296 | 2 138 400 | 0,00% |
| 04/08/2023 | 1 650 | 1 650 | 1 670 | 1 670 | 1 296 | 2 138 400 | -1,49% |
| 03/08/2023 | 1 675 | 1 675 | 1 690 | 1 690 | 5 003 | 8 380 025 | 1,82% |
| 02/08/2023 | 1 645 | 1 645 | 1 650 | 1 650 | 1 710 | 2 812 950 | -2,37% |
| 01/08/2023 | 1 685 | 1 680 | 1 685 | 1 680 | 1 180 | 1 988 300 | -0,30% |
| 31/07/2023 | 1 690 | 1 600 | 1 690 | 1 600 | 1 216 | 2 055 040 | 5,63% |
| 28/07/2023 | 1 600 | 1 600 | 1 600 | 1 600 | 648 | 1 036 800 | 0,00% |
| 27/07/2023 | 1 600 | 1 600 | 1 600 | 1 600 | 3 340 | 5 344 000 | -2,74% |
| 26/07/2023 | 1 645 | 1 465 | 1 645 | 1 465 | 6 863 | 11 289 635 | 4,11% |
| 25/07/2023 | 1 580 | 1 580 | 1 590 | 1 590 | 1 699 | 2 684 420 | -0,94% |
| 24/07/2023 | 1 595 | 1 595 | 1 615 | 1 615 | 2 089 | 3 331 955 | -3,33% |
| 21/07/2023 | 1 650 | 1 650 | 1 650 | 1 650 | 4 101 | 6 766 650 | -2,37% |
| 20/07/2023 | 1 690 | 1 565 | 1 690 | 1 565 | 2 348 | 3 968 120 | 7,99% |
| 19/07/2023 | 1 565 | 1 565 | 1 585 | 1 585 | 254 | 397 510 | -7,40% |
| 18/07/2023 | 1 690 | 1 650 | 1 690 | 1 650 | 3 781 | 6 389 890 | -0,59% |
| 17/07/2023 | 1 700 | 1 615 | 1 700 | 1 615 | 1 185 | 2 014 500 | 4,94% |
| 14/07/2023 | 1 620 | 1 600 | 1 620 | 1 600 | 3 585 | 5 807 700 | 0,00% |
| 13/07/2023 | 1 620 | 1 530 | 1 620 | 1 530 | 5 575 | 9 031 500 | 6,58% |
| 12/07/2023 | 1 520 | 1 520 | 1 530 | 1 530 | 54 227 | 82 425 040 | -1,94% |
| 11/07/2023 | 1 550 | 1 535 | 1 550 | 1 535 | 3 219 | 4 989 450 | 0,98% |
| 10/07/2023 | 1 535 | 1 535 | 1 540 | 1 540 | 309 | 474 315 | -0,32% |
| 07/07/2023 | 1 540 | 1 535 | 1 540 | 1 535 | 765 | 1 178 100 | 0,33% |
| 06/07/2023 | 1 535 | 1 525 | 1 535 | 1 525 | 2 042 | 3 134 470 | 0,33% |
| 05/07/2023 | 1 530 | 1 515 | 1 530 | 1 515 | 1 680 | 2 570 400 | 0,99% |
| 04/07/2023 | 1 515 | 1 445 | 1 515 | 1 445 | 4 463 | 6 761 445 | -0,98% |
| 03/07/2023 | 1 530 | 1 530 | 1 530 | 1 530 | 4 161 | 6 366 330 | -0,97% |
| 30/06/2023 | 1 545 | 1 440 | 1 545 | 1 440 | 3 256 | 5 030 520 | 7,29% |
| 29/06/2023 | 1 440 | 1 400 | 1 440 | 1 400 | 17 949 | 25 846 560 | 7,06% |
Plus haut: 1700 FCFA
Plus bas: 1345 FCFA
Moyenne: 1 542,19 FCFA
Variation: 7,81%