SN
CM
SETAO CI - Données historiques
CI0000000352 - STAC
La BRVM Ferme dans 1h11min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 20/11/2025 | 1 150 | 1 150 | 1 150 | 1 150 | 1 001 | 1 151 150 | 0,00% |
| 19/11/2025 | 1 150 | 1 065 | 1 150 | 1 065 | 1 034 | 1 189 100 | 0,44% |
| 18/11/2025 | 1 145 | 1 145 | 1 150 | 1 150 | 214 | 245 030 | -0,43% |
| 17/11/2025 | 1 150 | 1 150 | 1 175 | 1 175 | 3 168 | 3 643 200 | -4,17% |
| 14/11/2025 | 1 200 | 1 200 | 1 200 | 1 200 | 1 164 | 1 396 800 | 3,45% |
| 13/11/2025 | 1 160 | 1 160 | 1 195 | 1 195 | 4 276 | 4 960 160 | 0,00% |
| 12/11/2025 | 1 160 | 1 155 | 1 160 | 1 155 | 2 362 | 2 739 920 | 7,41% |
| 11/11/2025 | 1 080 | 1 045 | 1 080 | 1 045 | 913 | 986 040 | 3,35% |
| 10/11/2025 | 1 045 | 950 | 1 045 | 950 | 1 435 | 1 499 575 | 7,18% |
| 07/11/2025 | 975 | 975 | 975 | 975 | - | 0 | 5,41% |
| 06/11/2025 | 925 | 925 | 925 | 925 | 2 439 | 2 256 075 | -7,04% |
| 05/11/2025 | 995 | 995 | 995 | 995 | 4 568 | 4 545 160 | -7,44% |
| 04/11/2025 | 1 075 | 1 075 | 1 100 | 1 100 | 575 | 618 125 | -7,33% |
| 03/11/2025 | 1 160 | 1 160 | 1 180 | 1 180 | 11 072 | 12 843 520 | -7,20% |
| 31/10/2025 | 1 250 | 1 200 | 1 250 | 1 200 | 2 906 | 3 632 500 | -0,40% |
| 30/10/2025 | 1 255 | 1 255 | 1 295 | 1 295 | 1 355 | 1 700 525 | -3,09% |
| 29/10/2025 | 1 295 | 1 295 | 1 295 | 1 295 | 3 146 | 4 074 070 | -0,38% |
| 28/10/2025 | 1 300 | 1 295 | 1 300 | 1 295 | 1 564 | 2 033 200 | 0,78% |
| 27/10/2025 | 1 290 | 1 200 | 1 290 | 1 200 | 1 249 | 1 611 210 | 7,50% |
| 24/10/2025 | 1 200 | 1 175 | 1 200 | 1 175 | 760 | 912 000 | 1,69% |
| 23/10/2025 | 1 180 | 1 180 | 1 200 | 1 200 | 316 | 372 880 | 0,00% |
| 22/10/2025 | 1 180 | 1 180 | 1 180 | 1 180 | 1 844 | 2 175 920 | 0,00% |
| 21/10/2025 | 1 180 | 1 110 | 1 180 | 1 110 | 2 405 | 2 837 900 | 7,27% |
| 20/10/2025 | 1 100 | 1 100 | 1 115 | 1 115 | 1 930 | 2 123 000 | -1,35% |
| 17/10/2025 | 1 115 | 1 115 | 1 115 | 1 115 | 487 | 543 005 | -7,08% |
| 16/10/2025 | 1 200 | 1 190 | 1 200 | 1 190 | 2 754 | 3 304 800 | 0,84% |
| 15/10/2025 | 1 190 | 1 190 | 1 210 | 1 210 | 1 374 | 1 635 060 | -3,25% |
| 14/10/2025 | 1 230 | 1 200 | 1 230 | 1 200 | 2 634 | 3 239 820 | 2,50% |
| 13/10/2025 | 1 200 | 1 140 | 1 200 | 1 140 | 6 021 | 7 225 200 | 4,35% |
| 10/10/2025 | 1 150 | 1 150 | 1 155 | 1 155 | 1 290 | 1 483 500 | -0,86% |
| 09/10/2025 | 1 160 | 1 160 | 1 230 | 1 230 | 2 544 | 2 951 040 | -7,20% |
| 08/10/2025 | 1 250 | 1 250 | 1 265 | 1 265 | 489 | 611 250 | 5,93% |
| 07/10/2025 | 1 180 | 1 150 | 1 180 | 1 150 | 2 525 | 2 979 500 | 7,27% |
| 06/10/2025 | 1 100 | 1 025 | 1 100 | 1 025 | 3 660 | 4 026 000 | 7,32% |
| 03/10/2025 | 1 025 | 1 000 | 1 025 | 1 000 | 2 802 | 2 872 050 | 2,50% |
| 02/10/2025 | 1 000 | 1 000 | 1 030 | 1 030 | 1 051 | 1 051 000 | -2,91% |
| 01/10/2025 | 1 030 | 1 030 | 1 040 | 1 040 | 1 318 | 1 357 540 | -1,90% |
| 30/09/2025 | 1 050 | 1 050 | 1 050 | 1 050 | 2 684 | 2 818 200 | 0,00% |
| 29/09/2025 | 1 050 | 1 050 | 1 065 | 1 065 | 1 369 | 1 437 450 | -1,87% |
| 26/09/2025 | 1 070 | 1 010 | 1 070 | 1 010 | 1 960 | 2 097 200 | 5,42% |
| 25/09/2025 | 1 015 | 1 000 | 1 015 | 1 000 | 1 257 | 1 275 855 | 2,01% |
| 24/09/2025 | 995 | 995 | 1 075 | 1 075 | 2 330 | 2 318 350 | -7,44% |
| 23/09/2025 | 1 075 | 1 075 | 1 075 | 1 075 | 11 133 | 11 967 975 | 7,50% |
| 22/09/2025 | 1 000 | 950 | 1 000 | 950 | 7 966 | 7 966 000 | 5,26% |
| 19/09/2025 | 950 | 935 | 950 | 935 | 3 951 | 3 753 450 | 3,26% |
| 18/09/2025 | 920 | 920 | 925 | 925 | 788 | 724 960 | -2,65% |
| 17/09/2025 | 945 | 945 | 975 | 975 | 2 823 | 2 667 735 | 1,61% |
| 16/09/2025 | 930 | 930 | 940 | 940 | 5 999 | 5 579 070 | 6,29% |
| 15/09/2025 | 875 | 875 | 875 | 875 | 3 962 | 3 466 750 | 7,36% |
| 12/09/2025 | 815 | 790 | 815 | 790 | 724 | 590 060 | 1,88% |
| 11/09/2025 | 800 | 800 | 815 | 815 | 3 764 | 3 011 200 | 5,26% |
| 10/09/2025 | 760 | 710 | 760 | 710 | 1 067 | 810 920 | 7,04% |
| 09/09/2025 | 710 | 710 | 710 | 710 | 66 | 46 860 | 0,00% |
| 08/09/2025 | 710 | 705 | 710 | 705 | 161 | 114 310 | 1,43% |
| 05/09/2025 | 700 | 700 | 700 | 700 | 1 174 | 821 800 | 0,72% |
| 04/09/2025 | 695 | 695 | 710 | 710 | 1 253 | 870 835 | 0,00% |
| 03/09/2025 | 695 | 695 | 710 | 710 | 1 253 | 870 835 | -2,11% |
| 02/09/2025 | 710 | 710 | 725 | 725 | 2 569 | 1 823 990 | -2,74% |
| 01/09/2025 | 730 | 665 | 730 | 665 | 2 530 | 1 846 900 | 7,35% |
| 29/08/2025 | 680 | 680 | 680 | 680 | 1 395 | 948 600 | 0,00% |
| 28/08/2025 | 680 | 680 | 680 | 680 | 1 768 | 1 202 240 | 0,00% |
| 27/08/2025 | 680 | 680 | 690 | 690 | 1 172 | 796 960 | -1,45% |
| 26/08/2025 | 690 | 645 | 690 | 645 | 1 009 | 696 210 | 6,98% |
| 25/08/2025 | 645 | 615 | 645 | 615 | 2 478 | 1 598 310 | 4,03% |
Plus haut: 1300 FCFA
Plus bas: 590 FCFA
Moyenne: 1 009,62 FCFA
Variation: 85,48%