La BRVM Ouvre dans 51h15min
BRVM - FINANCE - Données historiques
ISIN : BRVM00000013 - Ticker : BRVMFI
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/08/2025 |
121,93 |
121,93 |
121,93 |
121,93 |
- |
0 |
0,33% |
| 31/07/2025 |
121,53 |
121,53 |
121,53 |
121,53 |
- |
0 |
-1,11% |
| 30/07/2025 |
122,89 |
122,89 |
122,89 |
122,89 |
- |
0 |
0,30% |
| 29/07/2025 |
122,52 |
122,52 |
122,52 |
122,52 |
- |
0 |
-0,24% |
| 28/07/2025 |
122,81 |
122,81 |
122,81 |
122,81 |
- |
0 |
-0,10% |
| 25/07/2025 |
122,93 |
122,93 |
122,93 |
122,93 |
- |
0 |
-0,45% |
| 24/07/2025 |
123,48 |
123,48 |
123,48 |
123,48 |
- |
0 |
0,37% |
| 23/07/2025 |
123,03 |
123,03 |
123,03 |
123,03 |
- |
0 |
0,30% |
| 22/07/2025 |
122,66 |
122,66 |
122,66 |
122,66 |
- |
0 |
0,22% |
| 21/07/2025 |
122,39 |
122,39 |
122,39 |
122,39 |
- |
0 |
0,82% |
| 18/07/2025 |
121,39 |
121,39 |
121,39 |
121,39 |
- |
0 |
-0,72% |
| 17/07/2025 |
122,27 |
122,27 |
122,27 |
122,27 |
- |
0 |
-0,55% |
| 16/07/2025 |
122,95 |
122,95 |
122,95 |
122,95 |
- |
0 |
0,76% |
| 15/07/2025 |
122,02 |
122,02 |
122,02 |
122,02 |
- |
0 |
-0,42% |
| 14/07/2025 |
122,53 |
122,53 |
122,53 |
122,53 |
- |
0 |
-0,20% |
| 11/07/2025 |
122,78 |
122,78 |
122,78 |
122,78 |
- |
0 |
0,85% |
| 10/07/2025 |
121,75 |
121,75 |
121,75 |
121,75 |
- |
0 |
0,84% |
| 09/07/2025 |
120,74 |
120,74 |
120,74 |
120,74 |
- |
0 |
0,36% |
| 08/07/2025 |
120,31 |
120,31 |
120,31 |
120,31 |
- |
0 |
-1,55% |
| 07/07/2025 |
122,20 |
122,20 |
122,20 |
122,20 |
- |
0 |
-0,45% |
| 04/07/2025 |
122,75 |
122,75 |
122,75 |
122,75 |
- |
0 |
0,90% |
| 03/07/2025 |
121,66 |
121,66 |
121,66 |
121,66 |
- |
0 |
-0,35% |
| 02/07/2025 |
122,09 |
122,09 |
122,09 |
122,09 |
- |
0 |
-0,76% |
| 01/07/2025 |
123,03 |
123,03 |
123,03 |
123,03 |
- |
0 |
-0,29% |
| 30/06/2025 |
123,39 |
123,39 |
123,39 |
123,39 |
- |
0 |
0,17% |
| 27/06/2025 |
123,18 |
123,18 |
123,18 |
123,18 |
- |
0 |
-0,32% |
| 26/06/2025 |
123,58 |
123,58 |
123,58 |
123,58 |
- |
0 |
-0,14% |
| 25/06/2025 |
123,75 |
123,75 |
123,75 |
123,75 |
- |
0 |
0,35% |
| 24/06/2025 |
123,32 |
123,32 |
123,32 |
123,32 |
- |
0 |
-1,00% |
| 23/06/2025 |
124,56 |
124,56 |
124,56 |
124,56 |
- |
0 |
1,14% |
| 20/06/2025 |
123,16 |
123,16 |
123,16 |
123,16 |
- |
0 |
0,45% |
| 19/06/2025 |
122,61 |
122,61 |
122,61 |
122,61 |
- |
0 |
1,38% |
| 18/06/2025 |
120,94 |
120,94 |
120,94 |
120,94 |
- |
0 |
0,40% |
| 17/06/2025 |
120,46 |
120,46 |
120,46 |
120,46 |
- |
0 |
-0,09% |
| 16/06/2025 |
120,57 |
120,57 |
120,57 |
120,57 |
- |
0 |
0,38% |
| 13/06/2025 |
120,11 |
120,11 |
120,11 |
120,11 |
- |
0 |
0,23% |
| 12/06/2025 |
119,84 |
119,84 |
119,84 |
119,84 |
- |
0 |
-0,44% |
| 11/06/2025 |
120,37 |
120,37 |
120,37 |
120,37 |
- |
0 |
1,19% |
| 10/06/2025 |
118,96 |
118,96 |
118,96 |
118,96 |
- |
0 |
1,19% |
| 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% |
Plus haut: 124,56 DT
Plus bas: 112,66 DT
Moyenne: 120,16 DT
Variation: 8,23%
BRVMFI
2
