La BRVM Ouvre dans 12h31min
BRVM - PRESTIGE - Données historiques
ISIN : BRVM00000017 - Ticker : BRVMPR
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/09/2025 |
136,25 |
136,25 |
136,25 |
136,25 |
- |
0 |
0,32% |
| 15/09/2025 |
135,81 |
135,81 |
135,81 |
135,81 |
- |
0 |
0,27% |
| 12/09/2025 |
135,45 |
135,45 |
135,45 |
135,45 |
- |
0 |
0,42% |
| 11/09/2025 |
134,88 |
134,88 |
134,88 |
134,88 |
- |
0 |
0,57% |
| 10/09/2025 |
134,12 |
134,12 |
134,12 |
134,12 |
- |
0 |
-0,05% |
| 09/09/2025 |
134,19 |
134,19 |
134,19 |
134,19 |
- |
0 |
0,35% |
| 08/09/2025 |
133,72 |
133,72 |
133,72 |
133,72 |
- |
0 |
-0,31% |
| 05/09/2025 |
134,13 |
134,13 |
134,13 |
134,13 |
- |
0 |
0,52% |
| 04/09/2025 |
133,43 |
133,43 |
133,43 |
133,43 |
- |
0 |
0,00% |
| 03/09/2025 |
133,43 |
133,43 |
133,43 |
133,43 |
- |
0 |
0,48% |
| 02/09/2025 |
132,79 |
132,79 |
132,79 |
132,79 |
- |
0 |
-0,38% |
| 01/09/2025 |
133,29 |
133,29 |
133,29 |
133,29 |
- |
0 |
0,32% |
| 29/08/2025 |
132,87 |
132,87 |
132,87 |
132,87 |
- |
0 |
0,66% |
| 28/08/2025 |
132,00 |
132,00 |
132,00 |
132,00 |
- |
0 |
0,11% |
| 27/08/2025 |
131,86 |
131,86 |
131,86 |
131,86 |
- |
0 |
-0,63% |
| 26/08/2025 |
132,70 |
132,70 |
132,70 |
132,70 |
- |
0 |
1,11% |
| 25/08/2025 |
131,24 |
131,24 |
131,24 |
131,24 |
- |
0 |
-0,67% |
| 22/08/2025 |
132,12 |
132,12 |
132,12 |
132,12 |
- |
0 |
0,03% |
| 21/08/2025 |
132,08 |
132,08 |
132,08 |
132,08 |
- |
0 |
0,28% |
| 20/08/2025 |
131,71 |
131,71 |
131,71 |
131,71 |
- |
0 |
0,25% |
| 19/08/2025 |
131,38 |
131,38 |
131,38 |
131,38 |
- |
0 |
0,42% |
| 18/08/2025 |
130,83 |
130,83 |
130,83 |
130,83 |
- |
0 |
0,83% |
| 15/08/2025 |
129,75 |
129,75 |
129,75 |
129,75 |
- |
0 |
0,00% |
| 14/08/2025 |
129,75 |
129,75 |
129,75 |
129,75 |
- |
0 |
0,72% |
| 13/08/2025 |
128,82 |
128,82 |
128,82 |
128,82 |
- |
0 |
-0,16% |
| 12/08/2025 |
129,02 |
129,02 |
129,02 |
129,02 |
- |
0 |
0,19% |
| 11/08/2025 |
128,77 |
128,77 |
128,77 |
128,77 |
- |
0 |
0,67% |
| 08/08/2025 |
127,91 |
127,91 |
127,91 |
127,91 |
- |
0 |
-0,80% |
| 07/08/2025 |
128,94 |
128,94 |
128,94 |
128,94 |
- |
0 |
0,00% |
| 06/08/2025 |
128,94 |
128,94 |
128,94 |
128,94 |
- |
0 |
-0,05% |
| 05/08/2025 |
129,00 |
129,00 |
129,00 |
129,00 |
- |
0 |
0,62% |
| 04/08/2025 |
128,20 |
128,20 |
128,20 |
128,20 |
- |
0 |
-0,83% |
| 01/08/2025 |
129,27 |
129,27 |
129,27 |
129,27 |
- |
0 |
0,32% |
| 31/07/2025 |
128,86 |
128,86 |
128,86 |
128,86 |
- |
0 |
-0,62% |
| 30/07/2025 |
129,66 |
129,66 |
129,66 |
129,66 |
- |
0 |
-0,22% |
| 29/07/2025 |
129,94 |
129,94 |
129,94 |
129,94 |
- |
0 |
-0,08% |
| 28/07/2025 |
130,05 |
130,05 |
130,05 |
130,05 |
- |
0 |
-0,70% |
| 25/07/2025 |
130,97 |
130,97 |
130,97 |
130,97 |
- |
0 |
0,69% |
| 24/07/2025 |
130,07 |
130,07 |
130,07 |
130,07 |
- |
0 |
0,25% |
| 23/07/2025 |
129,75 |
129,75 |
129,75 |
129,75 |
- |
0 |
-0,41% |
| 22/07/2025 |
130,29 |
130,29 |
130,29 |
130,29 |
- |
0 |
0,93% |
| 21/07/2025 |
129,09 |
129,09 |
129,09 |
129,09 |
- |
0 |
-0,07% |
| 18/07/2025 |
129,18 |
129,18 |
129,18 |
129,18 |
- |
0 |
-0,99% |
| 17/07/2025 |
130,47 |
130,47 |
130,47 |
130,47 |
- |
0 |
-0,79% |
| 16/07/2025 |
131,51 |
131,51 |
131,51 |
131,51 |
- |
0 |
0,84% |
| 15/07/2025 |
130,42 |
130,42 |
130,42 |
130,42 |
- |
0 |
0,52% |
| 14/07/2025 |
129,74 |
129,74 |
129,74 |
129,74 |
- |
0 |
-0,48% |
| 11/07/2025 |
130,36 |
130,36 |
130,36 |
130,36 |
- |
0 |
-0,21% |
| 10/07/2025 |
130,63 |
130,63 |
130,63 |
130,63 |
- |
0 |
0,97% |
| 09/07/2025 |
129,37 |
129,37 |
129,37 |
129,37 |
- |
0 |
0,47% |
| 08/07/2025 |
128,77 |
128,77 |
128,77 |
128,77 |
- |
0 |
-2,07% |
| 07/07/2025 |
131,49 |
131,49 |
131,49 |
131,49 |
- |
0 |
-0,48% |
| 04/07/2025 |
132,12 |
132,12 |
132,12 |
132,12 |
- |
0 |
0,62% |
| 03/07/2025 |
131,31 |
131,31 |
131,31 |
131,31 |
- |
0 |
0,64% |
| 02/07/2025 |
130,48 |
130,48 |
130,48 |
130,48 |
- |
0 |
-0,81% |
| 01/07/2025 |
131,55 |
131,55 |
131,55 |
131,55 |
- |
0 |
-0,72% |
| 30/06/2025 |
132,51 |
132,51 |
132,51 |
132,51 |
- |
0 |
1,01% |
| 27/06/2025 |
131,19 |
131,19 |
131,19 |
131,19 |
- |
0 |
-0,58% |
| 26/06/2025 |
131,96 |
131,96 |
131,96 |
131,96 |
- |
0 |
0,65% |
| 25/06/2025 |
131,11 |
131,11 |
131,11 |
131,11 |
- |
0 |
-0,33% |
| 24/06/2025 |
131,54 |
131,54 |
131,54 |
131,54 |
- |
0 |
0,18% |
| 23/06/2025 |
131,31 |
131,31 |
131,31 |
131,31 |
- |
0 |
0,32% |
| 20/06/2025 |
130,89 |
130,89 |
130,89 |
130,89 |
- |
0 |
1,00% |
| 19/06/2025 |
129,60 |
129,60 |
129,60 |
129,60 |
- |
0 |
0,45% |
Plus haut: 136,25 DT
Plus bas: 127,91 DT
Moyenne: 131,14 DT
Variation: 5,60%
BRVMPR
2
