La BRVM Ouvre dans 26h11min
BRVM - FINANCE - Données historiques
ISIN : BRVM00000013 - Ticker : BRVMFI
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 05/06/2025 |
117,56 |
117,56 |
117,56 |
117,56 |
- |
0 |
0,05% |
| 04/06/2025 |
117,50 |
117,50 |
117,50 |
117,50 |
- |
0 |
1,05% |
| 03/06/2025 |
116,28 |
116,28 |
116,28 |
116,28 |
- |
0 |
-1,11% |
| 02/06/2025 |
117,58 |
117,58 |
117,58 |
117,58 |
- |
0 |
-0,66% |
| 30/05/2025 |
118,36 |
118,36 |
118,36 |
118,36 |
- |
0 |
-0,42% |
| 29/05/2025 |
118,86 |
118,86 |
118,86 |
118,86 |
- |
0 |
0,00% |
| 28/05/2025 |
118,86 |
118,86 |
118,86 |
118,86 |
- |
0 |
-1,04% |
| 27/05/2025 |
120,11 |
120,11 |
120,11 |
120,11 |
- |
0 |
-0,11% |
| 26/05/2025 |
120,24 |
120,24 |
120,24 |
120,24 |
- |
0 |
0,07% |
| 23/05/2025 |
120,15 |
120,15 |
120,15 |
120,15 |
- |
0 |
0,73% |
| 22/05/2025 |
119,28 |
119,28 |
119,28 |
119,28 |
- |
0 |
1,19% |
| 21/05/2025 |
117,88 |
117,88 |
117,88 |
117,88 |
- |
0 |
-0,94% |
| 20/05/2025 |
119,00 |
119,00 |
119,00 |
119,00 |
- |
0 |
1,19% |
| 19/05/2025 |
117,60 |
117,60 |
117,60 |
117,60 |
- |
0 |
-0,17% |
| 16/05/2025 |
117,80 |
117,80 |
117,80 |
117,80 |
- |
0 |
0,72% |
| 15/05/2025 |
116,96 |
116,96 |
116,96 |
116,96 |
- |
0 |
1,33% |
| 14/05/2025 |
115,43 |
115,43 |
115,43 |
115,43 |
- |
0 |
0,97% |
| 13/05/2025 |
114,32 |
114,32 |
114,32 |
114,32 |
- |
0 |
-0,01% |
| 12/05/2025 |
114,33 |
114,33 |
114,33 |
114,33 |
- |
0 |
-0,35% |
| 09/05/2025 |
114,73 |
114,73 |
114,73 |
114,73 |
- |
0 |
0,67% |
| 08/05/2025 |
113,97 |
113,97 |
113,97 |
113,97 |
- |
0 |
0,01% |
| 07/05/2025 |
113,96 |
113,96 |
113,96 |
113,96 |
- |
0 |
0,43% |
| 06/05/2025 |
113,47 |
113,47 |
113,47 |
113,47 |
- |
0 |
0,72% |
| 05/05/2025 |
112,66 |
112,66 |
112,66 |
112,66 |
- |
0 |
-1,04% |
| 02/05/2025 |
113,84 |
113,84 |
113,84 |
113,84 |
- |
0 |
0,46% |
| 01/05/2025 |
113,32 |
113,32 |
113,32 |
113,32 |
- |
0 |
0,00% |
| 30/04/2025 |
113,32 |
113,32 |
113,32 |
113,32 |
- |
0 |
-0,73% |
| 29/04/2025 |
114,15 |
114,15 |
114,15 |
114,15 |
- |
0 |
-0,38% |
| 28/04/2025 |
114,59 |
114,59 |
114,59 |
114,59 |
- |
0 |
-0,68% |
| 25/04/2025 |
115,37 |
115,37 |
115,37 |
115,37 |
- |
0 |
-0,23% |
| 24/04/2025 |
115,64 |
115,64 |
115,64 |
115,64 |
- |
0 |
0,35% |
| 23/04/2025 |
115,24 |
115,24 |
115,24 |
115,24 |
- |
0 |
-0,15% |
| 22/04/2025 |
115,41 |
115,41 |
115,41 |
115,41 |
- |
0 |
0,72% |
| 21/04/2025 |
114,58 |
114,58 |
114,58 |
114,58 |
- |
0 |
0,00% |
| 18/04/2025 |
114,58 |
114,58 |
114,58 |
114,58 |
- |
0 |
-0,57% |
| 17/04/2025 |
115,24 |
115,24 |
115,24 |
115,24 |
- |
0 |
0,39% |
| 16/04/2025 |
114,79 |
114,79 |
114,79 |
114,79 |
- |
0 |
-0,42% |
| 15/04/2025 |
115,27 |
115,27 |
115,27 |
115,27 |
- |
0 |
0,08% |
| 14/04/2025 |
115,18 |
115,18 |
115,18 |
115,18 |
- |
0 |
1,03% |
| 11/04/2025 |
114,01 |
114,01 |
114,01 |
114,01 |
- |
0 |
-0,93% |
| 10/04/2025 |
115,08 |
115,08 |
115,08 |
115,08 |
- |
0 |
1,03% |
| 09/04/2025 |
113,91 |
113,91 |
113,91 |
113,91 |
- |
0 |
-0,29% |
| 08/04/2025 |
114,24 |
114,24 |
114,24 |
114,24 |
- |
0 |
0,28% |
| 07/04/2025 |
113,92 |
113,92 |
113,92 |
113,92 |
- |
0 |
0,43% |
| 04/04/2025 |
113,43 |
113,43 |
113,43 |
113,43 |
- |
0 |
-0,35% |
| 03/04/2025 |
113,83 |
113,83 |
113,83 |
113,83 |
- |
0 |
-0,23% |
| 02/04/2025 |
114,09 |
114,09 |
114,09 |
114,09 |
- |
0 |
0,51% |
| 01/04/2025 |
113,51 |
113,51 |
113,51 |
113,51 |
- |
0 |
-1,18% |
| 31/03/2025 |
114,86 |
114,86 |
114,86 |
114,86 |
- |
0 |
0,00% |
| 28/03/2025 |
114,86 |
114,86 |
114,86 |
114,86 |
- |
0 |
-0,07% |
| 27/03/2025 |
114,94 |
114,94 |
114,94 |
114,94 |
- |
0 |
0,00% |
| 26/03/2025 |
114,94 |
114,94 |
114,94 |
114,94 |
- |
0 |
-0,63% |
| 25/03/2025 |
115,67 |
115,67 |
115,67 |
115,67 |
- |
0 |
0,25% |
| 24/03/2025 |
115,38 |
115,38 |
115,38 |
115,38 |
- |
0 |
0,19% |
| 21/03/2025 |
115,16 |
115,16 |
115,16 |
115,16 |
- |
0 |
2,12% |
| 20/03/2025 |
112,77 |
112,77 |
112,77 |
112,77 |
- |
0 |
-0,84% |
| 19/03/2025 |
113,72 |
113,72 |
113,72 |
113,72 |
- |
0 |
0,92% |
| 18/03/2025 |
112,68 |
112,68 |
112,68 |
112,68 |
- |
0 |
0,88% |
| 17/03/2025 |
111,70 |
111,70 |
111,70 |
111,70 |
- |
0 |
-0,09% |
| 14/03/2025 |
111,80 |
111,80 |
111,80 |
111,80 |
- |
0 |
0,15% |
| 13/03/2025 |
111,63 |
111,63 |
111,63 |
111,63 |
- |
0 |
0,33% |
| 12/03/2025 |
111,26 |
111,26 |
111,26 |
111,26 |
- |
0 |
0,24% |
| 11/03/2025 |
110,99 |
110,99 |
110,99 |
110,99 |
- |
0 |
0,05% |
Plus haut: 120,24 DT
Plus bas: 110,93 DT
Moyenne: 115,11 DT
Variation: 5,98%
BRVMFI
2
