La BRVM Ferme dans 0h10min
BRVM 30 - Données historiques
ISIN : BRVM30000000 - Ticker : BRVM30
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 05/06/2026 |
205,37 |
205,37 |
205,37 |
205,37 |
- |
0 |
-0,83% |
| 04/06/2026 |
207,09 |
207,09 |
207,09 |
207,09 |
- |
0 |
1,08% |
| 03/06/2026 |
204,87 |
204,87 |
204,87 |
204,87 |
- |
0 |
1,97% |
| 02/06/2026 |
200,91 |
200,91 |
200,91 |
200,91 |
- |
0 |
0,36% |
| 01/06/2026 |
200,18 |
200,18 |
200,18 |
200,18 |
- |
0 |
0,32% |
| 29/05/2026 |
199,55 |
199,55 |
199,55 |
199,55 |
- |
0 |
0,59% |
| 28/05/2026 |
198,37 |
198,37 |
198,37 |
198,37 |
- |
0 |
0,53% |
| 27/05/2026 |
197,33 |
197,33 |
197,33 |
197,33 |
- |
0 |
0,00% |
| 26/05/2026 |
197,33 |
197,33 |
197,33 |
197,33 |
- |
0 |
-0,14% |
| 25/05/2026 |
197,61 |
197,61 |
197,61 |
197,61 |
- |
0 |
0,00% |
| 22/05/2026 |
197,61 |
197,61 |
197,61 |
197,61 |
- |
0 |
0,03% |
| 21/05/2026 |
197,55 |
197,55 |
197,55 |
197,55 |
- |
0 |
0,41% |
| 20/05/2026 |
196,75 |
196,75 |
196,75 |
196,75 |
- |
0 |
0,18% |
| 19/05/2026 |
196,40 |
196,40 |
196,40 |
196,40 |
- |
0 |
0,32% |
| 18/05/2026 |
195,78 |
195,78 |
195,78 |
195,78 |
- |
0 |
0,63% |
| 15/05/2026 |
194,55 |
194,55 |
194,55 |
194,55 |
- |
0 |
0,70% |
| 14/05/2026 |
193,20 |
193,20 |
193,20 |
193,20 |
- |
0 |
0,00% |
| 13/05/2026 |
193,20 |
193,20 |
193,20 |
193,20 |
- |
0 |
0,54% |
| 12/05/2026 |
192,16 |
192,16 |
192,16 |
192,16 |
- |
0 |
0,31% |
| 11/05/2026 |
191,57 |
191,57 |
191,57 |
191,57 |
- |
0 |
0,11% |
| 08/05/2026 |
191,36 |
191,36 |
191,36 |
191,36 |
- |
0 |
0,49% |
| 07/05/2026 |
190,43 |
190,43 |
190,43 |
190,43 |
- |
0 |
0,04% |
| 06/05/2026 |
190,35 |
190,35 |
190,35 |
190,35 |
- |
0 |
0,50% |
| 05/05/2026 |
189,40 |
189,40 |
189,40 |
189,40 |
- |
0 |
-0,93% |
| 04/05/2026 |
191,18 |
191,18 |
191,18 |
191,18 |
- |
0 |
0,19% |
| 01/05/2026 |
190,82 |
190,82 |
190,82 |
190,82 |
- |
0 |
0,00% |
| 30/04/2026 |
190,82 |
190,82 |
190,82 |
190,82 |
- |
0 |
0,70% |
| 29/04/2026 |
189,49 |
189,49 |
189,49 |
189,49 |
- |
0 |
-0,43% |
| 28/04/2026 |
190,30 |
190,30 |
190,30 |
190,30 |
- |
0 |
0,81% |
| 27/04/2026 |
188,77 |
188,77 |
188,77 |
188,77 |
- |
0 |
-0,55% |
| 24/04/2026 |
189,81 |
189,81 |
189,81 |
189,81 |
- |
0 |
0,17% |
| 23/04/2026 |
189,49 |
189,49 |
189,49 |
189,49 |
- |
0 |
0,11% |
| 22/04/2026 |
189,28 |
189,28 |
189,28 |
189,28 |
- |
0 |
-0,08% |
| 21/04/2026 |
189,44 |
189,44 |
189,44 |
189,44 |
- |
0 |
1,02% |
| 20/04/2026 |
187,52 |
187,52 |
187,52 |
187,52 |
- |
0 |
0,08% |
| 17/04/2026 |
187,37 |
187,37 |
187,37 |
187,37 |
- |
0 |
0,58% |
| 16/04/2026 |
186,29 |
186,29 |
186,29 |
186,29 |
- |
0 |
-1,15% |
| 15/04/2026 |
188,45 |
188,45 |
188,45 |
188,45 |
- |
0 |
-0,25% |
| 14/04/2026 |
188,93 |
188,93 |
188,93 |
188,93 |
- |
0 |
-0,70% |
| 13/04/2026 |
190,27 |
190,27 |
190,27 |
190,27 |
- |
0 |
-0,74% |
| 10/04/2026 |
191,68 |
191,68 |
191,68 |
191,68 |
- |
0 |
-0,14% |
| 09/04/2026 |
191,95 |
191,95 |
191,95 |
191,95 |
- |
0 |
0,32% |
| 08/04/2026 |
191,33 |
191,33 |
191,33 |
191,33 |
- |
0 |
-0,46% |
| 07/04/2026 |
192,21 |
192,21 |
192,21 |
192,21 |
- |
0 |
0,09% |
| 06/04/2026 |
192,04 |
192,04 |
192,04 |
192,04 |
- |
0 |
0,00% |
| 03/04/2026 |
192,04 |
192,04 |
192,04 |
192,04 |
- |
0 |
0,07% |
| 02/04/2026 |
191,90 |
191,90 |
191,90 |
191,90 |
- |
0 |
0,21% |
| 01/04/2026 |
191,49 |
191,49 |
191,49 |
191,49 |
- |
0 |
0,01% |
| 31/03/2026 |
191,47 |
191,47 |
191,47 |
191,47 |
- |
0 |
1,31% |
| 30/03/2026 |
189,00 |
189,00 |
189,00 |
189,00 |
- |
0 |
-1,16% |
| 27/03/2026 |
191,21 |
191,21 |
191,21 |
191,21 |
- |
0 |
1,07% |
| 26/03/2026 |
189,18 |
189,18 |
189,18 |
189,18 |
- |
0 |
0,67% |
| 25/03/2026 |
187,92 |
187,92 |
187,92 |
187,92 |
- |
0 |
-0,83% |
| 24/03/2026 |
189,49 |
189,49 |
189,49 |
189,49 |
- |
0 |
-0,02% |
| 23/03/2026 |
189,53 |
189,53 |
189,53 |
189,53 |
- |
0 |
-1,19% |
| 20/03/2026 |
191,81 |
191,81 |
191,81 |
191,81 |
- |
0 |
0,00% |
| 19/03/2026 |
191,81 |
191,81 |
191,81 |
191,81 |
- |
0 |
-0,83% |
| 18/03/2026 |
193,42 |
193,42 |
193,42 |
193,42 |
- |
0 |
0,25% |
| 17/03/2026 |
192,93 |
192,93 |
192,93 |
192,93 |
- |
0 |
-0,06% |
| 16/03/2026 |
193,05 |
193,05 |
193,05 |
193,05 |
- |
0 |
0,00% |
| 13/03/2026 |
193,05 |
193,05 |
193,05 |
193,05 |
- |
0 |
-0,80% |
| 12/03/2026 |
194,60 |
194,60 |
194,60 |
194,60 |
- |
0 |
0,74% |
| 11/03/2026 |
193,18 |
193,18 |
193,18 |
193,18 |
- |
0 |
-0,48% |
| 10/03/2026 |
194,12 |
194,12 |
194,12 |
194,12 |
- |
0 |
0,38% |
Plus haut: 207,09 DT
Plus bas: 186,29 DT
Moyenne: 192,94 DT
Variation: 6,19%
BRVM30
2
