La BRVM Ferme dans 2h26min
BRVM 30 - Données historiques
ISIN : BRVM30000000 - Ticker : BRVM30
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 26/10/2026 |
259,82 |
259,82 |
259,82 |
259,82 |
- |
0 |
1,35% |
| 23/10/2026 |
256,35 |
256,35 |
256,35 |
256,35 |
- |
0 |
1,38% |
| 22/10/2026 |
252,87 |
252,87 |
252,87 |
252,87 |
- |
0 |
0,33% |
| 21/10/2026 |
252,04 |
252,04 |
252,04 |
252,04 |
- |
0 |
-0,78% |
| 20/10/2026 |
254,01 |
254,01 |
254,01 |
254,01 |
- |
0 |
-0,84% |
| 19/10/2026 |
256,17 |
256,17 |
256,17 |
256,17 |
- |
0 |
-0,53% |
| 16/10/2026 |
257,54 |
257,54 |
257,54 |
257,54 |
- |
0 |
-1,07% |
| 15/10/2026 |
260,32 |
260,32 |
260,32 |
260,32 |
- |
0 |
0,22% |
| 14/10/2026 |
259,75 |
259,75 |
259,75 |
259,75 |
- |
0 |
-1,31% |
| 13/10/2026 |
263,20 |
263,20 |
263,20 |
263,20 |
- |
0 |
-0,36% |
| 12/10/2026 |
264,15 |
264,15 |
264,15 |
264,15 |
- |
0 |
-0,16% |
| 09/10/2026 |
264,57 |
264,57 |
264,57 |
264,57 |
- |
0 |
-0,39% |
| 08/10/2026 |
265,60 |
265,60 |
265,60 |
265,60 |
- |
0 |
0,11% |
| 07/10/2026 |
265,31 |
265,31 |
265,31 |
265,31 |
- |
0 |
0,52% |
| 06/10/2026 |
263,93 |
263,93 |
263,93 |
263,93 |
- |
0 |
1,08% |
| 05/10/2026 |
261,11 |
261,11 |
261,11 |
261,11 |
- |
0 |
-1,31% |
| 02/10/2026 |
264,57 |
264,57 |
264,57 |
264,57 |
- |
0 |
-0,53% |
| 01/10/2026 |
265,98 |
265,98 |
265,98 |
265,98 |
- |
0 |
-0,04% |
| 30/09/2026 |
266,08 |
266,08 |
266,08 |
266,08 |
- |
0 |
0,35% |
| 29/09/2026 |
265,14 |
265,14 |
265,14 |
265,14 |
- |
0 |
0,35% |
| 28/09/2026 |
264,21 |
264,21 |
264,21 |
264,21 |
- |
0 |
0,83% |
| 25/09/2026 |
262,04 |
262,04 |
262,04 |
262,04 |
- |
0 |
1,50% |
| 24/09/2026 |
258,18 |
258,18 |
258,18 |
258,18 |
- |
0 |
3,19% |
| 23/09/2026 |
250,21 |
250,21 |
250,21 |
250,21 |
- |
0 |
-3,65% |
| 22/09/2026 |
259,68 |
259,68 |
259,68 |
259,68 |
- |
0 |
-1,57% |
| 21/09/2026 |
263,82 |
263,82 |
263,82 |
263,82 |
- |
0 |
-1,89% |
| 18/09/2026 |
268,91 |
268,91 |
268,91 |
268,91 |
- |
0 |
1,36% |
| 17/09/2026 |
265,31 |
265,31 |
265,31 |
265,31 |
- |
0 |
-0,41% |
| 16/09/2026 |
266,39 |
266,39 |
266,39 |
266,39 |
- |
0 |
-0,54% |
| 15/09/2026 |
267,83 |
267,83 |
267,83 |
267,83 |
- |
0 |
-0,43% |
| 14/09/2026 |
268,98 |
268,98 |
268,98 |
268,98 |
- |
0 |
-0,03% |
| 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% |
Plus haut: 269,06 DT
Plus bas: 228,81 DT
Moyenne: 254,14 DT
Variation: 13,09%
BRVM30
2
