La BRVM Ouvre dans 21h1min
BRVM - INDUSTRIE - Données historiques
ISIN : BRVM00000014 - Ticker : BRVMIN
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 13/06/2025 |
189,55 |
189,55 |
189,55 |
189,55 |
- |
0 |
-0,86% |
| 12/06/2025 |
191,19 |
191,19 |
191,19 |
191,19 |
- |
0 |
2,96% |
| 11/06/2025 |
185,69 |
185,69 |
185,69 |
185,69 |
- |
0 |
0,24% |
| 10/06/2025 |
185,24 |
185,24 |
185,24 |
185,24 |
- |
0 |
-0,02% |
| 05/06/2025 |
185,27 |
185,27 |
185,27 |
185,27 |
- |
0 |
-0,55% |
| 04/06/2025 |
186,29 |
186,29 |
186,29 |
186,29 |
- |
0 |
1,15% |
| 03/06/2025 |
184,18 |
184,18 |
184,18 |
184,18 |
- |
0 |
-1,72% |
| 02/06/2025 |
187,40 |
187,40 |
187,40 |
187,40 |
- |
0 |
2,03% |
| 30/05/2025 |
183,67 |
183,67 |
183,67 |
183,67 |
- |
0 |
0,95% |
| 29/05/2025 |
181,95 |
181,95 |
181,95 |
181,95 |
- |
0 |
0,00% |
| 28/05/2025 |
181,95 |
181,95 |
181,95 |
181,95 |
- |
0 |
1,31% |
| 27/05/2025 |
179,60 |
179,60 |
179,60 |
179,60 |
- |
0 |
4,20% |
| 26/05/2025 |
172,36 |
172,36 |
172,36 |
172,36 |
- |
0 |
-2,12% |
| 23/05/2025 |
176,10 |
176,10 |
176,10 |
176,10 |
- |
0 |
-0,22% |
| 22/05/2025 |
176,48 |
176,48 |
176,48 |
176,48 |
- |
0 |
-0,17% |
| 21/05/2025 |
176,78 |
176,78 |
176,78 |
176,78 |
- |
0 |
1,64% |
| 20/05/2025 |
173,93 |
173,93 |
173,93 |
173,93 |
- |
0 |
2,07% |
| 19/05/2025 |
170,41 |
170,41 |
170,41 |
170,41 |
- |
0 |
2,26% |
| 16/05/2025 |
166,65 |
166,65 |
166,65 |
166,65 |
- |
0 |
1,59% |
| 15/05/2025 |
164,04 |
164,04 |
164,04 |
164,04 |
- |
0 |
2,44% |
| 14/05/2025 |
160,14 |
160,14 |
160,14 |
160,14 |
- |
0 |
2,20% |
| 13/05/2025 |
156,69 |
156,69 |
156,69 |
156,69 |
- |
0 |
1,87% |
| 12/05/2025 |
153,81 |
153,81 |
153,81 |
153,81 |
- |
0 |
2,25% |
| 09/05/2025 |
150,43 |
150,43 |
150,43 |
150,43 |
- |
0 |
2,55% |
| 08/05/2025 |
146,69 |
146,69 |
146,69 |
146,69 |
- |
0 |
1,56% |
| 07/05/2025 |
144,43 |
144,43 |
144,43 |
144,43 |
- |
0 |
0,58% |
| 06/05/2025 |
143,59 |
143,59 |
143,59 |
143,59 |
- |
0 |
0,59% |
| 05/05/2025 |
142,75 |
142,75 |
142,75 |
142,75 |
- |
0 |
0,22% |
| 02/05/2025 |
142,43 |
142,43 |
142,43 |
142,43 |
- |
0 |
0,04% |
| 01/05/2025 |
142,38 |
142,38 |
142,38 |
142,38 |
- |
0 |
0,00% |
| 30/04/2025 |
142,38 |
142,38 |
142,38 |
142,38 |
- |
0 |
-0,14% |
| 29/04/2025 |
142,58 |
142,58 |
142,58 |
142,58 |
- |
0 |
-0,14% |
| 28/04/2025 |
142,78 |
142,78 |
142,78 |
142,78 |
- |
0 |
-0,38% |
| 25/04/2025 |
143,32 |
143,32 |
143,32 |
143,32 |
- |
0 |
-0,24% |
| 24/04/2025 |
143,66 |
143,66 |
143,66 |
143,66 |
- |
0 |
0,91% |
| 23/04/2025 |
142,36 |
142,36 |
142,36 |
142,36 |
- |
0 |
0,24% |
| 22/04/2025 |
142,02 |
142,02 |
142,02 |
142,02 |
- |
0 |
0,30% |
| 21/04/2025 |
141,59 |
141,59 |
141,59 |
141,59 |
- |
0 |
0,00% |
| 18/04/2025 |
141,59 |
141,59 |
141,59 |
141,59 |
- |
0 |
0,66% |
| 17/04/2025 |
140,66 |
140,66 |
140,66 |
140,66 |
- |
0 |
0,53% |
| 16/04/2025 |
139,92 |
139,92 |
139,92 |
139,92 |
- |
0 |
1,46% |
| 15/04/2025 |
137,91 |
137,91 |
137,91 |
137,91 |
- |
0 |
-0,99% |
| 14/04/2025 |
139,29 |
139,29 |
139,29 |
139,29 |
- |
0 |
-0,66% |
| 11/04/2025 |
140,22 |
140,22 |
140,22 |
140,22 |
- |
0 |
0,01% |
| 10/04/2025 |
140,20 |
140,20 |
140,20 |
140,20 |
- |
0 |
-0,05% |
| 09/04/2025 |
140,27 |
140,27 |
140,27 |
140,27 |
- |
0 |
0,54% |
| 08/04/2025 |
139,51 |
139,51 |
139,51 |
139,51 |
- |
0 |
0,79% |
| 07/04/2025 |
138,42 |
138,42 |
138,42 |
138,42 |
- |
0 |
-0,70% |
| 04/04/2025 |
139,39 |
139,39 |
139,39 |
139,39 |
- |
0 |
0,08% |
| 03/04/2025 |
139,28 |
139,28 |
139,28 |
139,28 |
- |
0 |
0,85% |
| 02/04/2025 |
138,11 |
138,11 |
138,11 |
138,11 |
- |
0 |
-1,13% |
| 01/04/2025 |
139,69 |
139,69 |
139,69 |
139,69 |
- |
0 |
-0,26% |
| 31/03/2025 |
140,06 |
140,06 |
140,06 |
140,06 |
- |
0 |
0,00% |
| 28/03/2025 |
140,06 |
140,06 |
140,06 |
140,06 |
- |
0 |
0,04% |
| 27/03/2025 |
140,00 |
140,00 |
140,00 |
140,00 |
- |
0 |
0,00% |
| 26/03/2025 |
140,00 |
140,00 |
140,00 |
140,00 |
- |
0 |
0,12% |
| 25/03/2025 |
139,83 |
139,83 |
139,83 |
139,83 |
- |
0 |
-1,48% |
| 24/03/2025 |
141,93 |
141,93 |
141,93 |
141,93 |
- |
0 |
-0,85% |
| 21/03/2025 |
143,15 |
143,15 |
143,15 |
143,15 |
- |
0 |
1,74% |
| 20/03/2025 |
140,70 |
140,70 |
140,70 |
140,70 |
- |
0 |
0,13% |
| 19/03/2025 |
140,52 |
140,52 |
140,52 |
140,52 |
- |
0 |
-1,12% |
| 18/03/2025 |
142,11 |
142,11 |
142,11 |
142,11 |
- |
0 |
0,27% |
Plus haut: 191,19 DT
Plus bas: 137,91 DT
Moyenne: 154,4 DT
Variation: 33,74%
BRVMIN
2
