VIVO ENERGY CI - Données historiques
CI0000000246 - SHEC
La BRVM Ouvre dans 5h14min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 19/05/2022 | 860 | 860 | 860 | 860 | 973 | 836 780 | 4,24% |
| 18/05/2022 | 825 | 825 | 840 | 840 | 1 669 | 1 376 925 | 1,23% |
| 17/05/2022 | 815 | 815 | 825 | 825 | 768 | 625 920 | -1,81% |
| 16/05/2022 | 830 | 790 | 830 | 790 | 515 | 427 450 | 5,06% |
| 13/05/2022 | 790 | 790 | 790 | 790 | 281 | 221 990 | 1,28% |
| 12/05/2022 | 780 | 780 | 780 | 780 | 191 | 148 980 | -1,27% |
| 11/05/2022 | 790 | 790 | 790 | 790 | 93 | 73 470 | 0,00% |
| 10/05/2022 | 790 | 775 | 790 | 775 | 1 651 | 1 304 290 | -5,39% |
| 09/05/2022 | 835 | 835 | 850 | 850 | 914 | 763 190 | -2,34% |
| 06/05/2022 | 855 | 855 | 855 | 855 | 74 | 63 270 | 0,59% |
| 05/05/2022 | 850 | 850 | 860 | 860 | 135 | 114 750 | -2,30% |
| 04/05/2022 | 870 | 840 | 870 | 840 | 8 179 | 7 115 730 | -1,14% |
| 03/05/2022 | 880 | 880 | 895 | 895 | 161 | 141 680 | -2,22% |
| 02/05/2022 | 900 | 900 | 900 | 900 | 51 | 45 900 | 0,00% |
| 29/04/2022 | 900 | 900 | 900 | 900 | 51 | 45 900 | 0,00% |
| 28/04/2022 | 900 | 900 | 900 | 900 | 2 934 | 2 640 600 | 0,00% |
| 27/04/2022 | 900 | 900 | 900 | 900 | 2 934 | 2 640 600 | 0,00% |
| 26/04/2022 | 900 | 900 | 905 | 905 | 494 | 444 600 | -0,55% |
| 25/04/2022 | 905 | 905 | 905 | 905 | 548 | 495 940 | 0,00% |
| 22/04/2022 | 905 | 905 | 910 | 910 | 3 331 | 3 014 555 | -0,55% |
| 21/04/2022 | 910 | 910 | 920 | 920 | 243 | 221 130 | 0,00% |
| 20/04/2022 | 910 | 910 | 915 | 915 | 1 664 | 1 514 240 | -1,09% |
| 19/04/2022 | 920 | 920 | 920 | 920 | 410 | 377 200 | 0,00% |
| 15/04/2022 | 920 | 920 | 920 | 920 | 849 | 781 080 | 0,00% |
| 14/04/2022 | 920 | 900 | 920 | 900 | 7 741 | 7 121 720 | 2,22% |
| 13/04/2022 | 900 | 870 | 900 | 870 | 2 968 | 2 671 200 | 0,56% |
| 12/04/2022 | 895 | 895 | 900 | 900 | 239 | 213 905 | -0,56% |
| 11/04/2022 | 900 | 880 | 900 | 880 | 5 014 | 4 512 600 | 1,12% |
| 08/04/2022 | 890 | 890 | 895 | 895 | 6 787 | 6 040 430 | -1,11% |
| 07/04/2022 | 900 | 900 | 900 | 900 | 116 | 104 400 | 0,56% |
| 06/04/2022 | 895 | 895 | 900 | 900 | 1 898 | 1 698 710 | -0,56% |
| 05/04/2022 | 900 | 900 | 900 | 900 | 5 870 | 5 283 000 | 0,00% |
| 04/04/2022 | 900 | 900 | 905 | 905 | 3 841 | 3 456 900 | -2,17% |
| 01/04/2022 | 920 | 920 | 925 | 925 | 3 480 | 3 201 600 | -0,54% |
| 31/03/2022 | 925 | 925 | 925 | 925 | 1 420 | 1 313 500 | 0,00% |
| 30/03/2022 | 925 | 925 | 930 | 930 | 1 011 | 935 175 | -0,54% |
| 29/03/2022 | 930 | 930 | 930 | 930 | 841 | 782 130 | 0,00% |
| 28/03/2022 | 930 | 930 | 940 | 940 | 1 148 | 1 067 640 | -0,53% |
| 25/03/2022 | 935 | 935 | 935 | 935 | 50 | 46 750 | 0,00% |
| 24/03/2022 | 935 | 935 | 935 | 935 | 1 650 | 1 542 750 | 0,54% |
| 23/03/2022 | 930 | 910 | 930 | 910 | 190 | 176 700 | -0,53% |
| 22/03/2022 | 935 | 930 | 935 | 930 | 902 | 843 370 | 0,54% |
| 21/03/2022 | 930 | 930 | 935 | 935 | 1 175 | 1 092 750 | -1,06% |
| 18/03/2022 | 940 | 935 | 940 | 935 | 1 057 | 993 580 | 0,53% |
| 17/03/2022 | 935 | 935 | 945 | 945 | 2 434 | 2 275 790 | -1,06% |
| 16/03/2022 | 945 | 945 | 945 | 945 | 3 621 | 3 421 845 | 1,07% |
| 15/03/2022 | 935 | 935 | 945 | 945 | 358 | 334 730 | -1,06% |
| 14/03/2022 | 945 | 945 | 945 | 945 | 780 | 737 100 | 0,00% |
| 11/03/2022 | 945 | 930 | 945 | 930 | 1 669 | 1 577 205 | 1,61% |
| 10/03/2022 | 930 | 930 | 945 | 945 | 1 485 | 1 381 050 | -1,59% |
| 09/03/2022 | 945 | 945 | 945 | 945 | 2 788 | 2 634 660 | 1,61% |
| 08/03/2022 | 930 | 930 | 930 | 930 | 6 137 | 5 707 410 | 0,00% |
| 07/03/2022 | 930 | 915 | 930 | 915 | 2 258 | 2 099 940 | 2,76% |
| 04/03/2022 | 905 | 905 | 935 | 935 | 22 931 | 20 752 555 | -1,09% |
| 03/03/2022 | 915 | 910 | 915 | 910 | 11 506 | 10 527 990 | 0,55% |
| 02/03/2022 | 910 | 910 | 915 | 915 | 2 272 | 2 067 520 | -0,55% |
| 01/03/2022 | 915 | 915 | 930 | 930 | 2 163 | 1 979 145 | -1,61% |
| 28/02/2022 | 930 | 930 | 935 | 935 | 1 120 | 1 041 600 | -0,53% |
| 25/02/2022 | 935 | 930 | 935 | 930 | 1 603 | 1 498 805 | 0,00% |
| 24/02/2022 | 935 | 935 | 935 | 935 | 970 | 906 950 | -0,53% |
| 23/02/2022 | 940 | 925 | 940 | 925 | 158 | 148 520 | 1,62% |
| 22/02/2022 | 925 | 925 | 930 | 930 | 2 436 | 2 253 300 | -0,54% |
Plus haut: 945 FCFA
Plus bas: 775 FCFA
Moyenne: 900,87 FCFA
Variation: -7,53%