La BRVM Ouvre dans 51h40min
BRVM 30 - Données historiques
ISIN : BRVM30000000 - Ticker : BRVM30
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 11/09/2026 |
269,06 |
269,06 |
269,06 |
269,06 |
- |
0 |
0,50% |
| 10/09/2026 |
267,73 |
267,73 |
267,73 |
267,73 |
- |
0 |
0,31% |
| 09/09/2026 |
266,89 |
266,89 |
266,89 |
266,89 |
- |
0 |
0,21% |
| 08/09/2026 |
266,32 |
266,32 |
266,32 |
266,32 |
- |
0 |
-0,55% |
| 07/09/2026 |
267,78 |
267,78 |
267,78 |
267,78 |
- |
0 |
0,93% |
| 04/09/2026 |
265,30 |
265,30 |
265,30 |
265,30 |
- |
0 |
0,57% |
| 03/09/2026 |
263,80 |
263,80 |
263,80 |
263,80 |
- |
0 |
1,50% |
| 02/09/2026 |
259,91 |
259,91 |
259,91 |
259,91 |
- |
0 |
0,09% |
| 01/09/2026 |
259,68 |
259,68 |
259,68 |
259,68 |
- |
0 |
1,49% |
| 31/08/2026 |
255,88 |
255,88 |
255,88 |
255,88 |
- |
0 |
-0,18% |
| 28/08/2026 |
256,35 |
256,35 |
256,35 |
256,35 |
- |
0 |
0,19% |
| 27/08/2026 |
255,87 |
255,87 |
255,87 |
255,87 |
- |
0 |
1,54% |
| 26/08/2026 |
251,98 |
251,98 |
251,98 |
251,98 |
- |
0 |
-1,66% |
| 25/08/2026 |
256,23 |
256,23 |
256,23 |
256,23 |
- |
0 |
0,00% |
| 24/08/2026 |
256,23 |
256,23 |
256,23 |
256,23 |
- |
0 |
0,19% |
| 21/08/2026 |
255,75 |
255,75 |
255,75 |
255,75 |
- |
0 |
2,31% |
| 20/08/2026 |
249,97 |
249,97 |
249,97 |
249,97 |
- |
0 |
0,94% |
| 19/08/2026 |
247,63 |
247,63 |
247,63 |
247,63 |
- |
0 |
1,95% |
| 18/08/2026 |
242,89 |
242,89 |
242,89 |
242,89 |
- |
0 |
1,60% |
| 17/08/2026 |
239,06 |
239,06 |
239,06 |
239,06 |
- |
0 |
0,61% |
| 14/08/2026 |
237,61 |
237,61 |
237,61 |
237,61 |
- |
0 |
0,44% |
| 13/08/2026 |
236,58 |
236,58 |
236,58 |
236,58 |
- |
0 |
1,00% |
| 12/08/2026 |
234,24 |
234,24 |
234,24 |
234,24 |
- |
0 |
-0,55% |
| 11/08/2026 |
235,53 |
235,53 |
235,53 |
235,53 |
- |
0 |
0,66% |
| 10/08/2026 |
233,99 |
233,99 |
233,99 |
233,99 |
- |
0 |
1,20% |
| 07/08/2026 |
231,22 |
231,22 |
231,22 |
231,22 |
- |
0 |
0,00% |
| 06/08/2026 |
231,22 |
231,22 |
231,22 |
231,22 |
- |
0 |
0,79% |
| 05/08/2026 |
229,40 |
229,40 |
229,40 |
229,40 |
- |
0 |
-0,83% |
| 04/08/2026 |
231,33 |
231,33 |
231,33 |
231,33 |
- |
0 |
-0,05% |
| 03/08/2026 |
231,45 |
231,45 |
231,45 |
231,45 |
- |
0 |
0,60% |
| 31/07/2026 |
230,08 |
230,08 |
230,08 |
230,08 |
- |
0 |
0,56% |
| 30/07/2026 |
228,81 |
228,81 |
228,81 |
228,81 |
- |
0 |
-0,20% |
| 29/07/2026 |
229,27 |
229,27 |
229,27 |
229,27 |
- |
0 |
-0,20% |
| 28/07/2026 |
229,74 |
229,74 |
229,74 |
229,74 |
- |
0 |
-0,39% |
| 27/07/2026 |
230,65 |
230,65 |
230,65 |
230,65 |
- |
0 |
-0,03% |
| 24/07/2026 |
230,73 |
230,73 |
230,73 |
230,73 |
- |
0 |
0,67% |
| 23/07/2026 |
229,20 |
229,20 |
229,20 |
229,20 |
- |
0 |
1,41% |
| 22/07/2026 |
226,01 |
226,01 |
226,01 |
226,01 |
- |
0 |
0,79% |
| 21/07/2026 |
224,24 |
224,24 |
224,24 |
224,24 |
- |
0 |
-0,44% |
| 20/07/2026 |
225,24 |
225,24 |
225,24 |
225,24 |
- |
0 |
-1,08% |
| 17/07/2026 |
227,70 |
227,70 |
227,70 |
227,70 |
- |
0 |
-0,28% |
| 16/07/2026 |
228,34 |
228,34 |
228,34 |
228,34 |
- |
0 |
-0,27% |
| 15/07/2026 |
228,95 |
228,95 |
228,95 |
228,95 |
- |
0 |
0,53% |
| 14/07/2026 |
227,74 |
227,74 |
227,74 |
227,74 |
- |
0 |
0,92% |
| 13/07/2026 |
225,66 |
225,66 |
225,66 |
225,66 |
- |
0 |
0,29% |
| 10/07/2026 |
225,00 |
225,00 |
225,00 |
225,00 |
- |
0 |
1,28% |
| 09/07/2026 |
222,15 |
222,15 |
222,15 |
222,15 |
- |
0 |
-0,02% |
| 08/07/2026 |
222,20 |
222,20 |
222,20 |
222,20 |
- |
0 |
2,05% |
| 07/07/2026 |
217,73 |
217,73 |
217,73 |
217,73 |
- |
0 |
0,49% |
| 06/07/2026 |
216,67 |
216,67 |
216,67 |
216,67 |
- |
0 |
0,24% |
| 03/07/2026 |
216,15 |
216,15 |
216,15 |
216,15 |
- |
0 |
0,00% |
| 02/07/2026 |
216,15 |
216,15 |
216,15 |
216,15 |
- |
0 |
0,71% |
| 01/07/2026 |
214,62 |
214,62 |
214,62 |
214,62 |
- |
0 |
1,02% |
| 30/06/2026 |
212,45 |
212,45 |
212,45 |
212,45 |
- |
0 |
0,63% |
| 29/06/2026 |
211,11 |
211,11 |
211,11 |
211,11 |
- |
0 |
-0,03% |
| 26/06/2026 |
211,17 |
211,17 |
211,17 |
211,17 |
- |
0 |
0,90% |
| 25/06/2026 |
209,29 |
209,29 |
209,29 |
209,29 |
- |
0 |
1,08% |
| 24/06/2026 |
207,05 |
207,05 |
207,05 |
207,05 |
- |
0 |
-0,37% |
| 23/06/2026 |
207,82 |
207,82 |
207,82 |
207,82 |
- |
0 |
-0,35% |
| 22/06/2026 |
208,56 |
208,56 |
208,56 |
208,56 |
- |
0 |
0,47% |
| 19/06/2026 |
207,59 |
207,59 |
207,59 |
207,59 |
- |
0 |
1,29% |
| 18/06/2026 |
204,94 |
204,94 |
204,94 |
204,94 |
- |
0 |
0,35% |
| 17/06/2026 |
204,23 |
204,23 |
204,23 |
204,23 |
- |
0 |
0,29% |
| 16/06/2026 |
203,64 |
203,64 |
203,64 |
203,64 |
- |
0 |
-0,21% |
Plus haut: 269,06 DT
Plus bas: 203,64 DT
Moyenne: 233,11 DT
Variation: 31,85%
BRVM30
2
