La BRVM Ouvre dans 44h37min
BRVM - INDUSTRIE - Données historiques
ISIN : BRVM00000014 - Ticker : BRVMIN
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/08/2025 |
261,41 |
261,41 |
261,41 |
261,41 |
- |
0 |
2,40% |
| 31/07/2025 |
255,28 |
255,28 |
255,28 |
255,28 |
- |
0 |
1,97% |
| 30/07/2025 |
250,36 |
250,36 |
250,36 |
250,36 |
- |
0 |
1,45% |
| 29/07/2025 |
246,79 |
246,79 |
246,79 |
246,79 |
- |
0 |
2,47% |
| 28/07/2025 |
240,84 |
240,84 |
240,84 |
240,84 |
- |
0 |
1,41% |
| 25/07/2025 |
237,48 |
237,48 |
237,48 |
237,48 |
- |
0 |
0,75% |
| 24/07/2025 |
235,71 |
235,71 |
235,71 |
235,71 |
- |
0 |
1,90% |
| 23/07/2025 |
231,32 |
231,32 |
231,32 |
231,32 |
- |
0 |
3,31% |
| 22/07/2025 |
223,91 |
223,91 |
223,91 |
223,91 |
- |
0 |
3,37% |
| 21/07/2025 |
216,62 |
216,62 |
216,62 |
216,62 |
- |
0 |
1,17% |
| 18/07/2025 |
214,12 |
214,12 |
214,12 |
214,12 |
- |
0 |
2,02% |
| 17/07/2025 |
209,89 |
209,89 |
209,89 |
209,89 |
- |
0 |
0,14% |
| 16/07/2025 |
209,59 |
209,59 |
209,59 |
209,59 |
- |
0 |
1,66% |
| 15/07/2025 |
206,17 |
206,17 |
206,17 |
206,17 |
- |
0 |
0,04% |
| 14/07/2025 |
206,09 |
206,09 |
206,09 |
206,09 |
- |
0 |
1,88% |
| 11/07/2025 |
202,29 |
202,29 |
202,29 |
202,29 |
- |
0 |
1,62% |
| 10/07/2025 |
199,06 |
199,06 |
199,06 |
199,06 |
- |
0 |
0,15% |
| 09/07/2025 |
198,77 |
198,77 |
198,77 |
198,77 |
- |
0 |
-0,58% |
| 08/07/2025 |
199,93 |
199,93 |
199,93 |
199,93 |
- |
0 |
-1,93% |
| 07/07/2025 |
203,86 |
203,86 |
203,86 |
203,86 |
- |
0 |
-0,05% |
| 04/07/2025 |
203,97 |
203,97 |
203,97 |
203,97 |
- |
0 |
2,54% |
| 03/07/2025 |
198,91 |
198,91 |
198,91 |
198,91 |
- |
0 |
1,17% |
| 02/07/2025 |
196,61 |
196,61 |
196,61 |
196,61 |
- |
0 |
1,83% |
| 01/07/2025 |
193,08 |
193,08 |
193,08 |
193,08 |
- |
0 |
-0,57% |
| 30/06/2025 |
194,19 |
194,19 |
194,19 |
194,19 |
- |
0 |
0,65% |
| 27/06/2025 |
192,93 |
192,93 |
192,93 |
192,93 |
- |
0 |
0,41% |
| 26/06/2025 |
192,14 |
192,14 |
192,14 |
192,14 |
- |
0 |
-0,92% |
| 25/06/2025 |
193,92 |
193,92 |
193,92 |
193,92 |
- |
0 |
-0,08% |
| 24/06/2025 |
194,07 |
194,07 |
194,07 |
194,07 |
- |
0 |
1,09% |
| 23/06/2025 |
191,98 |
191,98 |
191,98 |
191,98 |
- |
0 |
-1,46% |
| 20/06/2025 |
194,83 |
194,83 |
194,83 |
194,83 |
- |
0 |
0,54% |
| 19/06/2025 |
193,78 |
193,78 |
193,78 |
193,78 |
- |
0 |
-0,37% |
| 18/06/2025 |
194,49 |
194,49 |
194,49 |
194,49 |
- |
0 |
2,54% |
| 17/06/2025 |
189,67 |
189,67 |
189,67 |
189,67 |
- |
0 |
-0,49% |
| 16/06/2025 |
190,60 |
190,60 |
190,60 |
190,60 |
- |
0 |
0,55% |
| 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% |
Plus haut: 261,41 DT
Plus bas: 142,75 DT
Moyenne: 193,05 DT
Variation: 83,12%
BRVMIN
2
