La BRVM Ouvre dans 14h32min
BRVM 30 - Données historiques
ISIN : BRVM30000000 - Ticker : BRVM30
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 15/06/2026 |
204,07 |
204,07 |
204,07 |
204,07 |
- |
0 |
0,19% |
| 12/06/2026 |
203,69 |
203,69 |
203,69 |
203,69 |
- |
0 |
-0,07% |
| 11/06/2026 |
203,84 |
203,84 |
203,84 |
203,84 |
- |
0 |
0,29% |
| 10/06/2026 |
203,25 |
203,25 |
203,25 |
203,25 |
- |
0 |
-0,37% |
| 09/06/2026 |
204,01 |
204,01 |
204,01 |
204,01 |
- |
0 |
-0,38% |
| 08/06/2026 |
204,78 |
204,78 |
204,78 |
204,78 |
- |
0 |
-0,29% |
| 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% |
Plus haut: 230,73 DT
Plus bas: 189,4 DT
Moyenne: 207,35 DT
Variation: 21,24%
BRVM30
2
