SN
CM
AFRICA GLOBAL LOGISTICS - Données historiques
CI0000000261 - SDSC
La BRVM Ouvre dans 7h42min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 07/11/2025 | 1 700 | 1 650 | 1 700 | 1 650 | 12 792 | 21 746 400 | 2,41% |
| 06/11/2025 | 1 660 | 1 660 | 1 740 | 1 740 | 103 084 | 171 119 440 | 2,47% |
| 05/11/2025 | 1 620 | 1 525 | 1 620 | 1 525 | 93 185 | 150 959 700 | 6,23% |
| 04/11/2025 | 1 525 | 1 500 | 1 525 | 1 500 | 113 893 | 173 686 825 | 2,35% |
| 03/11/2025 | 1 490 | 1 470 | 1 490 | 1 470 | 42 861 | 63 862 890 | 1,36% |
| 31/10/2025 | 1 470 | 1 455 | 1 470 | 1 455 | 52 600 | 77 322 000 | 1,38% |
| 30/10/2025 | 1 450 | 1 450 | 1 480 | 1 480 | 8 395 | 12 172 750 | -0,68% |
| 29/10/2025 | 1 460 | 1 460 | 1 490 | 1 490 | 36 230 | 52 895 800 | -2,01% |
| 28/10/2025 | 1 490 | 1 480 | 1 490 | 1 480 | 13 643 | 20 328 070 | 2,76% |
| 27/10/2025 | 1 450 | 1 450 | 1 475 | 1 475 | 17 417 | 25 254 650 | 0,00% |
| 24/10/2025 | 1 450 | 1 450 | 1 450 | 1 450 | 13 292 | 19 273 400 | 0,00% |
| 23/10/2025 | 1 450 | 1 450 | 1 490 | 1 490 | 22 193 | 32 179 850 | -2,68% |
| 22/10/2025 | 1 490 | 1 460 | 1 490 | 1 460 | 27 384 | 40 802 160 | 0,34% |
| 21/10/2025 | 1 485 | 1 470 | 1 485 | 1 470 | 13 810 | 20 507 850 | -0,34% |
| 20/10/2025 | 1 490 | 1 485 | 1 490 | 1 485 | 33 464 | 49 861 360 | 2,05% |
| 17/10/2025 | 1 460 | 1 450 | 1 460 | 1 450 | 9 550 | 13 943 000 | 0,69% |
| 16/10/2025 | 1 450 | 1 450 | 1 490 | 1 490 | 64 617 | 93 694 650 | -2,03% |
| 15/10/2025 | 1 480 | 1 480 | 1 490 | 1 490 | 22 693 | 33 585 640 | 2,42% |
| 14/10/2025 | 1 445 | 1 445 | 1 490 | 1 490 | 14 862 | 21 475 590 | -3,02% |
| 13/10/2025 | 1 490 | 1 475 | 1 490 | 1 475 | 6 588 | 9 816 120 | 0,00% |
| 10/10/2025 | 1 490 | 1 490 | 1 490 | 1 490 | 14 629 | 21 797 210 | 0,68% |
| 09/10/2025 | 1 480 | 1 465 | 1 480 | 1 465 | 10 984 | 16 256 320 | 1,02% |
| 08/10/2025 | 1 465 | 1 465 | 1 490 | 1 490 | 3 962 | 5 804 330 | -1,01% |
| 07/10/2025 | 1 480 | 1 480 | 1 490 | 1 490 | 3 420 | 5 061 600 | -0,67% |
| 06/10/2025 | 1 490 | 1 455 | 1 490 | 1 455 | 6 850 | 10 206 500 | 2,41% |
| 03/10/2025 | 1 455 | 1 455 | 1 480 | 1 480 | 4 910 | 7 144 050 | -1,02% |
| 02/10/2025 | 1 470 | 1 450 | 1 470 | 1 450 | 2 586 | 3 801 420 | 0,34% |
| 01/10/2025 | 1 465 | 1 465 | 1 465 | 1 465 | 7 007 | 10 265 255 | -1,68% |
| 30/09/2025 | 1 490 | 1 490 | 1 495 | 1 495 | 2 839 | 4 230 110 | 0,68% |
| 29/09/2025 | 1 480 | 1 480 | 1 500 | 1 500 | 7 090 | 10 493 200 | -0,67% |
| 26/09/2025 | 1 490 | 1 490 | 1 500 | 1 500 | 12 687 | 18 903 630 | -0,67% |
| 25/09/2025 | 1 500 | 1 500 | 1 500 | 1 500 | 10 965 | 16 447 500 | 0,00% |
| 24/09/2025 | 1 500 | 1 500 | 1 510 | 1 510 | 4 070 | 6 105 000 | -0,66% |
| 23/09/2025 | 1 510 | 1 500 | 1 510 | 1 500 | 5 853 | 8 838 030 | 0,67% |
| 22/09/2025 | 1 500 | 1 495 | 1 500 | 1 495 | 26 384 | 39 576 000 | 0,67% |
| 19/09/2025 | 1 490 | 1 480 | 1 490 | 1 480 | 10 668 | 15 895 320 | 0,68% |
| 18/09/2025 | 1 480 | 1 475 | 1 480 | 1 475 | 4 556 | 6 742 880 | 1,72% |
| 17/09/2025 | 1 455 | 1 455 | 1 480 | 1 480 | 7 552 | 10 988 160 | -1,69% |
| 16/09/2025 | 1 480 | 1 445 | 1 480 | 1 445 | 2 876 | 4 256 480 | 1,72% |
| 15/09/2025 | 1 455 | 1 450 | 1 455 | 1 450 | 1 976 | 2 875 080 | 1,39% |
| 12/09/2025 | 1 435 | 1 430 | 1 435 | 1 430 | 1 836 | 2 634 660 | 0,35% |
| 11/09/2025 | 1 430 | 1 420 | 1 430 | 1 420 | 7 887 | 11 278 410 | 0,70% |
| 10/09/2025 | 1 420 | 1 420 | 1 420 | 1 420 | 6 928 | 9 837 760 | 0,00% |
| 09/09/2025 | 1 420 | 1 420 | 1 425 | 1 425 | 1 614 | 2 291 880 | -0,35% |
| 08/09/2025 | 1 425 | 1 425 | 1 425 | 1 425 | 3 843 | 5 476 275 | 0,00% |
| 05/09/2025 | 1 425 | 1 405 | 1 425 | 1 405 | 1 139 | 1 623 075 | 1,79% |
| 04/09/2025 | 1 400 | 1 400 | 1 420 | 1 420 | 1 425 | 1 995 000 | 0,00% |
| 03/09/2025 | 1 400 | 1 400 | 1 420 | 1 420 | 1 425 | 1 995 000 | -1,75% |
| 02/09/2025 | 1 425 | 1 425 | 1 425 | 1 425 | 1 325 | 1 888 125 | 0,00% |
| 01/09/2025 | 1 425 | 1 420 | 1 425 | 1 420 | 6 546 | 9 328 050 | 1,79% |
| 29/08/2025 | 1 400 | 1 400 | 1 415 | 1 415 | 3 444 | 4 821 600 | -1,06% |
| 28/08/2025 | 1 415 | 1 400 | 1 415 | 1 400 | 3 017 | 4 269 055 | 1,07% |
| 27/08/2025 | 1 400 | 1 380 | 1 400 | 1 380 | 4 944 | 6 921 600 | -6,67% |
| 26/08/2025 | 1 500 | 1 500 | 1 535 | 1 535 | 4 366 | 6 549 000 | -2,60% |
| 25/08/2025 | 1 540 | 1 535 | 1 540 | 1 535 | 6 290 | 9 686 600 | 0,33% |
| 22/08/2025 | 1 535 | 1 525 | 1 535 | 1 525 | 5 697 | 8 744 895 | 0,99% |
| 21/08/2025 | 1 520 | 1 520 | 1 525 | 1 525 | 1 673 | 2 542 960 | -0,33% |
| 20/08/2025 | 1 525 | 1 500 | 1 525 | 1 500 | 1 746 | 2 662 650 | 1,67% |
| 19/08/2025 | 1 500 | 1 500 | 1 500 | 1 500 | 1 853 | 2 779 500 | 0,00% |
| 18/08/2025 | 1 500 | 1 450 | 1 500 | 1 450 | 3 824 | 5 736 000 | 3,81% |
| 15/08/2025 | 1 445 | 1 410 | 1 445 | 1 410 | 1 084 | 1 566 380 | 0,00% |
| 14/08/2025 | 1 445 | 1 410 | 1 445 | 1 410 | 1 084 | 1 566 380 | 1,40% |
| 13/08/2025 | 1 425 | 1 400 | 1 425 | 1 400 | 2 980 | 4 246 500 | 1,42% |
Plus haut: 1740 FCFA
Plus bas: 1380 FCFA
Moyenne: 1 474,84 FCFA
Variation: 21,00%