SN
CM
AFRICA GLOBAL LOGISTICS - Données historiques
CI0000000261 - SDSC
La BRVM Ouvre dans 8h56min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 12/08/2025 | 1 405 | 1 405 | 1 410 | 1 410 | 12 359 | 17 364 395 | -1,75% |
| 11/08/2025 | 1 430 | 1 430 | 1 440 | 1 440 | 6 291 | 8 996 130 | -0,69% |
| 08/08/2025 | 1 440 | 1 440 | 1 440 | 1 440 | 49 809 | 71 724 960 | 0,00% |
| 07/08/2025 | 1 440 | 1 440 | 1 440 | 1 440 | 854 | 1 229 760 | 0,00% |
| 06/08/2025 | 1 440 | 1 440 | 1 440 | 1 440 | 854 | 1 229 760 | 0,00% |
| 05/08/2025 | 1 440 | 1 420 | 1 440 | 1 420 | 9 289 | 13 376 160 | 2,13% |
| 04/08/2025 | 1 410 | 1 410 | 1 415 | 1 415 | 1 102 | 1 553 820 | -2,08% |
| 01/08/2025 | 1 440 | 1 440 | 1 440 | 1 440 | 1 532 | 2 206 080 | 0,00% |
| 31/07/2025 | 1 440 | 1 400 | 1 440 | 1 400 | 1 200 | 1 728 000 | 2,86% |
| 30/07/2025 | 1 400 | 1 400 | 1 410 | 1 410 | 3 356 | 4 698 400 | -1,06% |
| 29/07/2025 | 1 415 | 1 400 | 1 415 | 1 400 | 5 356 | 7 578 740 | 0,35% |
| 28/07/2025 | 1 410 | 1 400 | 1 410 | 1 400 | 8 068 | 11 375 880 | 0,00% |
| 25/07/2025 | 1 410 | 1 410 | 1 415 | 1 415 | 2 376 | 3 350 160 | -0,70% |
| 24/07/2025 | 1 420 | 1 405 | 1 420 | 1 405 | 4 466 | 6 341 720 | 0,71% |
| 23/07/2025 | 1 410 | 1 410 | 1 425 | 1 425 | 4 467 | 6 298 470 | 0,00% |
| 22/07/2025 | 1 410 | 1 410 | 1 420 | 1 420 | 5 150 | 7 261 500 | -1,05% |
| 21/07/2025 | 1 425 | 1 425 | 1 425 | 1 425 | 3 158 | 4 500 150 | 0,00% |
| 18/07/2025 | 1 425 | 1 425 | 1 445 | 1 445 | 1 779 | 2 535 075 | -1,38% |
| 17/07/2025 | 1 445 | 1 445 | 1 445 | 1 445 | 520 | 751 400 | 0,00% |
| 16/07/2025 | 1 445 | 1 420 | 1 445 | 1 420 | 4 179 | 6 038 655 | 1,76% |
| 15/07/2025 | 1 420 | 1 420 | 1 425 | 1 425 | 301 | 427 420 | 0,71% |
| 14/07/2025 | 1 410 | 1 410 | 1 425 | 1 425 | 1 738 | 2 450 580 | -1,05% |
| 11/07/2025 | 1 425 | 1 425 | 1 425 | 1 425 | 6 112 | 8 709 600 | 2,15% |
| 10/07/2025 | 1 395 | 1 395 | 1 425 | 1 425 | 4 035 | 5 628 825 | -2,11% |
| 09/07/2025 | 1 425 | 1 425 | 1 445 | 1 445 | 327 | 465 975 | -1,38% |
| 08/07/2025 | 1 445 | 1 435 | 1 445 | 1 435 | 10 297 | 14 879 165 | 1,40% |
| 07/07/2025 | 1 425 | 1 425 | 1 430 | 1 430 | 4 185 | 5 963 625 | -0,35% |
| 04/07/2025 | 1 430 | 1 420 | 1 430 | 1 420 | 1 086 | 1 552 980 | 1,42% |
| 03/07/2025 | 1 410 | 1 410 | 1 425 | 1 425 | 1 364 | 1 923 240 | -1,40% |
| 02/07/2025 | 1 430 | 1 390 | 1 430 | 1 390 | 2 862 | 4 092 660 | -0,35% |
| 01/07/2025 | 1 435 | 1 425 | 1 435 | 1 425 | 6 504 | 9 333 240 | 0,70% |
| 30/06/2025 | 1 425 | 1 415 | 1 425 | 1 415 | 15 350 | 21 873 750 | 0,00% |
| 27/06/2025 | 1 425 | 1 425 | 1 435 | 1 435 | 15 121 | 21 547 425 | -0,70% |
| 26/06/2025 | 1 435 | 1 435 | 1 500 | 1 500 | 138 621 | 198 921 135 | -7,42% |
| 25/06/2025 | 1 550 | 1 550 | 1 550 | 1 550 | 9 282 | 14 387 100 | -0,96% |
| 24/06/2025 | 1 565 | 1 565 | 1 600 | 1 600 | 10 899 | 17 056 935 | -3,99% |
| 23/06/2025 | 1 630 | 1 580 | 1 630 | 1 580 | 31 903 | 52 001 890 | -1,51% |
| 20/06/2025 | 1 655 | 1 655 | 1 660 | 1 660 | 578 | 956 590 | 3,44% |
| 19/06/2025 | 1 600 | 1 600 | 1 650 | 1 650 | 4 333 | 6 932 800 | -3,61% |
Plus haut: 1660 FCFA
Plus bas: 1380 FCFA
Moyenne: 1 452,08 FCFA
Variation: -10,84%