SETAO CI - Données historiques
CI0000000352 - STAC
La BRVM Ouvre dans 52h54min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 24/03/2023 | 1 050 | 1 050 | 1 050 | 1 050 | 10 972 | 11 520 600 | -4,55% |
| 23/03/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 2 630 | 2 893 000 | -5,98% |
| 22/03/2023 | 1 170 | 1 150 | 1 170 | 1 150 | 5 512 | 6 449 040 | 2,18% |
| 21/03/2023 | 1 145 | 1 145 | 1 145 | 1 145 | 20 | 22 900 | 0,44% |
| 20/03/2023 | 1 140 | 1 105 | 1 140 | 1 105 | 1 513 | 1 724 820 | -0,44% |
| 17/03/2023 | 1 145 | 1 145 | 1 145 | 1 145 | 1 435 | 1 643 075 | -0,43% |
| 16/03/2023 | 1 150 | 1 150 | 1 150 | 1 150 | 40 | 46 000 | -0,86% |
| 15/03/2023 | 1 160 | 1 160 | 1 160 | 1 160 | 358 | 415 280 | -0,85% |
| 14/03/2023 | 1 170 | 1 100 | 1 170 | 1 100 | 1 641 | 1 919 970 | 6,36% |
| 13/03/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 66 | 72 600 | -6,38% |
| 10/03/2023 | 1 175 | 1 175 | 1 175 | 1 175 | 336 | 394 800 | 0,00% |
| 09/03/2023 | 1 175 | 1 175 | 1 180 | 1 180 | 22 | 25 850 | 6,82% |
| 08/03/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 119 | 130 900 | 0,00% |
| 07/03/2023 | 1 100 | 1 100 | 1 150 | 1 150 | 135 | 148 500 | -4,35% |
| 06/03/2023 | 1 150 | 1 145 | 1 150 | 1 145 | 51 | 58 650 | 0,00% |
| 03/03/2023 | 1 150 | 1 070 | 1 150 | 1 070 | 230 | 264 500 | 7,48% |
| 02/03/2023 | 1 070 | 1 070 | 1 070 | 1 070 | 45 | 48 150 | 0,00% |
| 01/03/2023 | 1 070 | 980 | 1 070 | 980 | 3 261 | 3 489 270 | 7,00% |
| 28/02/2023 | 1 000 | 1 000 | 1 000 | 1 000 | 126 | 126 000 | -7,41% |
| 27/02/2023 | 1 080 | 1 080 | 1 180 | 1 180 | 65 | 70 200 | -3,57% |
| 24/02/2023 | 1 120 | 1 120 | 1 120 | 1 120 | 1 394 | 1 561 280 | -5,49% |
| 23/02/2023 | 1 185 | 1 185 | 1 185 | 1 185 | 47 | 55 695 | 0,00% |
| 22/02/2023 | 1 185 | 1 120 | 1 185 | 1 120 | 303 | 359 055 | 5,80% |
| 21/02/2023 | 1 120 | 1 120 | 1 185 | 1 185 | 64 | 71 680 | -5,49% |
| 20/02/2023 | 1 185 | 1 100 | 1 185 | 1 100 | 2 | 2 370 | 0,00% |
| 17/02/2023 | 1 185 | 1 175 | 1 185 | 1 175 | 692 | 820 020 | 0,42% |
| 16/02/2023 | 1 180 | 1 100 | 1 180 | 1 100 | 305 | 359 900 | -0,42% |
| 15/02/2023 | 1 185 | 1 110 | 1 185 | 1 110 | 177 | 209 745 | 6,76% |
| 14/02/2023 | 1 110 | 1 110 | 1 190 | 1 190 | 35 | 38 850 | -6,72% |
| 13/02/2023 | 1 190 | 1 190 | 1 190 | 1 190 | 44 | 52 360 | 5,78% |
| 10/02/2023 | 1 125 | 1 095 | 1 125 | 1 095 | 46 | 51 750 | 7,14% |
| 09/02/2023 | 1 050 | 980 | 1 050 | 980 | 3 023 | 3 174 150 | 7,14% |
| 08/02/2023 | 980 | 950 | 980 | 950 | 5 010 | 4 909 800 | 3,16% |
| 07/02/2023 | 950 | 950 | 985 | 985 | 770 | 731 500 | -4,04% |
| 06/02/2023 | 990 | 975 | 990 | 975 | 1 046 | 1 035 540 | 0,00% |
| 03/02/2023 | 990 | 990 | 990 | 990 | 235 | 232 650 | 0,00% |
| 02/02/2023 | 990 | 990 | 990 | 990 | 521 | 515 790 | 0,00% |
| 01/02/2023 | 990 | 990 | 1 000 | 1 000 | 255 | 252 450 | -1,00% |
| 31/01/2023 | 1 000 | 950 | 1 000 | 950 | 555 | 555 000 | 0,00% |
| 30/01/2023 | 1 000 | 950 | 1 000 | 950 | 555 | 555 000 | 1,01% |
| 27/01/2023 | 990 | 990 | 990 | 990 | 29 | 28 710 | -1,00% |
| 26/01/2023 | 1 000 | 950 | 1 000 | 950 | 450 | 450 000 | 0,00% |
| 25/01/2023 | 1 000 | 1 000 | 1 000 | 1 000 | 435 | 435 000 | -1,96% |
| 24/01/2023 | 1 020 | 990 | 1 020 | 990 | 559 | 570 180 | 2,00% |
| 23/01/2023 | 1 000 | 985 | 1 000 | 985 | 2 759 | 2 759 000 | 1,52% |
| 20/01/2023 | 985 | 985 | 985 | 985 | 150 | 147 750 | 0,00% |
| 19/01/2023 | 985 | 985 | 985 | 985 | 294 | 289 590 | 0,00% |
| 18/01/2023 | 985 | 985 | 1 000 | 1 000 | 594 | 585 090 | -1,50% |
| 17/01/2023 | 1 000 | 1 000 | 1 160 | 1 160 | 247 | 247 000 | -7,41% |
| 16/01/2023 | 1 080 | 1 080 | 1 100 | 1 100 | 31 | 33 480 | -1,82% |
| 13/01/2023 | 1 100 | 1 100 | 1 175 | 1 175 | 1 295 | 1 424 500 | -6,38% |
| 12/01/2023 | 1 175 | 1 170 | 1 175 | 1 170 | 197 | 231 475 | 0,43% |
| 11/01/2023 | 1 170 | 1 090 | 1 170 | 1 090 | 276 | 322 920 | 7,34% |
| 10/01/2023 | 1 090 | 1 090 | 1 150 | 1 150 | 62 | 67 580 | 1,40% |
| 09/01/2023 | 1 075 | 1 075 | 1 095 | 1 095 | 747 | 803 025 | 5,39% |
| 06/01/2023 | 1 020 | 1 020 | 1 100 | 1 100 | 714 | 728 280 | -7,27% |
| 05/01/2023 | 1 100 | 1 100 | 1 100 | 1 100 | 56 | 61 600 | 7,32% |
| 04/01/2023 | 1 025 | 965 | 1 025 | 965 | 119 | 121 975 | 6,22% |
| 03/01/2023 | 965 | 950 | 965 | 950 | 258 | 248 970 | 7,22% |
| 02/01/2023 | 900 | 900 | 950 | 950 | 164 | 147 600 | -5,26% |
| 30/12/2022 | 950 | 950 | 1 030 | 1 030 | 1 248 | 1 185 600 | -7,32% |
| 29/12/2022 | 1 025 | 1 025 | 1 100 | 1 100 | 225 | 230 625 | 0,00% |
| 28/12/2022 | 1 025 | 1 025 | 1 130 | 1 130 | 124 | 127 100 | -6,82% |
| 27/12/2022 | 1 100 | 1 100 | 1 185 | 1 185 | 2 210 | 2 431 000 | -7,17% |
Plus haut: 1190 FCFA
Plus bas: 900 FCFA
Moyenne: 1 077,85 FCFA
Variation: -11,39%