SN
CM
VIVO ENERGY CI - Données historiques
CI0000000246 - SHEC
La BRVM Ferme dans 2h2min
| COURS | GRAPHIQUES | ACTUS | ANALYSE ET CONSEILS | SOCIETE | HISTORIQUES | SECTEUR | FORUM |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 10/09/2024 | 925 | 920 | 925 | 920 | 7 491 | 6 929 175 | 1,09% |
| 09/09/2024 | 915 | 905 | 915 | 905 | 5 624 | 5 145 960 | 0,00% |
| 06/09/2024 | 915 | 910 | 915 | 910 | 959 | 877 485 | 1,10% |
| 05/09/2024 | 905 | 905 | 905 | 905 | 4 423 | 4 002 815 | -0,55% |
| 04/09/2024 | 910 | 905 | 910 | 905 | 4 131 | 3 759 210 | 0,55% |
| 03/09/2024 | 905 | 905 | 910 | 910 | 308 | 278 740 | -0,55% |
| 02/09/2024 | 910 | 910 | 910 | 910 | 356 | 323 960 | 0,00% |
| 30/08/2024 | 910 | 910 | 910 | 910 | 376 | 342 160 | 0,00% |
| 29/08/2024 | 910 | 905 | 910 | 905 | 567 | 515 970 | 0,00% |
| 28/08/2024 | 910 | 905 | 910 | 905 | 271 | 246 610 | 0,55% |
| 27/08/2024 | 905 | 905 | 910 | 910 | 889 | 804 545 | 0,56% |
| 26/08/2024 | 900 | 900 | 910 | 910 | 870 | 783 000 | -0,55% |
| 23/08/2024 | 905 | 900 | 905 | 900 | 240 | 217 200 | 0,00% |
| 22/08/2024 | 905 | 905 | 905 | 905 | 353 | 319 465 | 0,00% |
| 21/08/2024 | 905 | 900 | 905 | 900 | 11 693 | 10 582 165 | 0,56% |
| 20/08/2024 | 900 | 900 | 910 | 910 | 2 507 | 2 256 300 | -1,64% |
| 19/08/2024 | 915 | 905 | 915 | 905 | 719 | 657 885 | 1,10% |
| 16/08/2024 | 905 | 905 | 910 | 910 | 1 860 | 1 683 300 | -0,55% |
| 15/08/2024 | 910 | 910 | 935 | 935 | 1 638 | 1 490 580 | 0,00% |
| 14/08/2024 | 910 | 910 | 935 | 935 | 1 638 | 1 490 580 | -1,62% |
| 13/08/2024 | 925 | 925 | 940 | 940 | 583 | 539 275 | -1,60% |
| 12/08/2024 | 940 | 900 | 940 | 900 | 4 183 | 3 932 020 | -1,57% |
| 09/08/2024 | 955 | 955 | 960 | 960 | 2 007 | 1 916 685 | -1,04% |
| 08/08/2024 | 965 | 935 | 965 | 935 | 5 348 | 5 160 820 | 3,21% |
| 07/08/2024 | 935 | 935 | 935 | 935 | 24 440 | 22 851 400 | 0,00% |
| 06/08/2024 | 935 | 935 | 935 | 935 | 24 440 | 22 851 400 | 7,47% |
| 05/08/2024 | 870 | 870 | 870 | 870 | 16 841 | 14 651 670 | 7,41% |
| 02/08/2024 | 810 | 810 | 810 | 810 | 18 925 | 15 329 250 | 0,00% |
| 01/08/2024 | 810 | 810 | 850 | 850 | 984 | 797 040 | -4,71% |
| 31/07/2024 | 850 | 850 | 850 | 850 | 1 219 | 1 036 150 | 0,00% |
| 30/07/2024 | 850 | 850 | 860 | 860 | 1 772 | 1 506 200 | 0,00% |
| 29/07/2024 | 850 | 850 | 865 | 865 | 452 | 384 200 | -1,73% |
| 26/07/2024 | 865 | 865 | 865 | 865 | 334 | 288 910 | -1,14% |
| 25/07/2024 | 875 | 850 | 875 | 850 | 1 381 | 1 208 375 | 1,16% |
| 24/07/2024 | 865 | 860 | 865 | 860 | 1 988 | 1 719 620 | 0,58% |
| 23/07/2024 | 860 | 860 | 875 | 875 | 599 | 515 140 | 0,58% |
| 22/07/2024 | 855 | 855 | 875 | 875 | 729 | 623 295 | -2,29% |
| 19/07/2024 | 875 | 870 | 875 | 870 | 29 | 25 375 | 0,57% |
| 18/07/2024 | 870 | 870 | 875 | 875 | 3 250 | 2 827 500 | 1,75% |
| 17/07/2024 | 855 | 855 | 875 | 875 | 580 | 495 900 | -2,29% |
| 16/07/2024 | 875 | 835 | 875 | 835 | 1 048 | 917 000 | -1,69% |
| 15/07/2024 | 890 | 890 | 890 | 890 | 1 099 | 978 110 | 0,56% |
| 12/07/2024 | 885 | 880 | 885 | 880 | 763 | 675 255 | -0,56% |
| 11/07/2024 | 890 | 880 | 890 | 880 | 3 456 | 3 075 840 | 1,14% |
| 10/07/2024 | 880 | 880 | 880 | 880 | 281 | 247 280 | 0,00% |
| 09/07/2024 | 880 | 880 | 890 | 890 | 1 447 | 1 273 360 | -1,12% |
| 08/07/2024 | 890 | 890 | 895 | 895 | 2 304 | 2 050 560 | 4,71% |
| 05/07/2024 | 850 | 850 | 875 | 875 | 1 782 | 1 514 700 | -2,86% |
| 04/07/2024 | 875 | 870 | 875 | 870 | 923 | 807 625 | 2,94% |
| 03/07/2024 | 850 | 850 | 875 | 875 | 2 387 | 2 028 950 | -3,95% |
| 02/07/2024 | 885 | 860 | 885 | 860 | 1 623 | 1 436 355 | 2,91% |
| 01/07/2024 | 860 | 850 | 860 | 850 | 1 382 | 1 188 520 | 1,18% |
| 28/06/2024 | 850 | 840 | 850 | 840 | 811 | 689 350 | 1,19% |
| 27/06/2024 | 840 | 840 | 850 | 850 | 1 064 | 893 760 | 1,20% |
| 26/06/2024 | 830 | 820 | 830 | 820 | 1 128 | 936 240 | 1,22% |
| 25/06/2024 | 820 | 820 | 820 | 820 | 24 339 | 19 957 980 | 0,00% |
| 24/06/2024 | 820 | 815 | 820 | 815 | 1 541 | 1 263 620 | 1,23% |
| 21/06/2024 | 810 | 790 | 810 | 790 | 9 721 | 7 874 010 | 1,25% |
| 20/06/2024 | 800 | 800 | 820 | 820 | 4 225 | 3 380 000 | -2,44% |
| 19/06/2024 | 820 | 820 | 830 | 830 | 1 453 | 1 191 460 | 0,00% |
| 18/06/2024 | 820 | 795 | 820 | 795 | 87 094 | 71 417 080 | 5,81% |
| 14/06/2024 | 775 | 775 | 775 | 775 | 3 143 | 2 435 825 | 0,00% |
Plus haut: 965 FCFA
Plus bas: 775 FCFA
Moyenne: 877,14 FCFA
Variation: 19,35%