La BRVM Ouvre dans 51h18min
BRVM - PRESTIGE - Données historiques
ISIN : BRVM00000017 - Ticker : BRVMPR
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 18/06/2025 |
129,02 |
129,02 |
129,02 |
129,02 |
- |
0 |
0,55% |
| 17/06/2025 |
128,32 |
128,32 |
128,32 |
128,32 |
- |
0 |
0,55% |
| 16/06/2025 |
127,62 |
127,62 |
127,62 |
127,62 |
- |
0 |
0,02% |
| 13/06/2025 |
127,59 |
127,59 |
127,59 |
127,59 |
- |
0 |
0,05% |
| 12/06/2025 |
127,52 |
127,52 |
127,52 |
127,52 |
- |
0 |
0,50% |
| 11/06/2025 |
126,88 |
126,88 |
126,88 |
126,88 |
- |
0 |
1,87% |
| 10/06/2025 |
124,55 |
124,55 |
124,55 |
124,55 |
- |
0 |
0,14% |
| 05/06/2025 |
124,37 |
124,37 |
124,37 |
124,37 |
- |
0 |
0,47% |
| 04/06/2025 |
123,79 |
123,79 |
123,79 |
123,79 |
- |
0 |
0,12% |
| 03/06/2025 |
123,64 |
123,64 |
123,64 |
123,64 |
- |
0 |
-0,78% |
| 02/06/2025 |
124,61 |
124,61 |
124,61 |
124,61 |
- |
0 |
-0,17% |
| 30/05/2025 |
124,82 |
124,82 |
124,82 |
124,82 |
- |
0 |
-0,26% |
| 29/05/2025 |
125,14 |
125,14 |
125,14 |
125,14 |
- |
0 |
0,00% |
| 28/05/2025 |
125,14 |
125,14 |
125,14 |
125,14 |
- |
0 |
-0,45% |
| 27/05/2025 |
125,71 |
125,71 |
125,71 |
125,71 |
- |
0 |
-0,88% |
| 26/05/2025 |
126,83 |
126,83 |
126,83 |
126,83 |
- |
0 |
0,52% |
| 23/05/2025 |
126,18 |
126,18 |
126,18 |
126,18 |
- |
0 |
0,45% |
| 22/05/2025 |
125,62 |
125,62 |
125,62 |
125,62 |
- |
0 |
-0,45% |
| 21/05/2025 |
126,19 |
126,19 |
126,19 |
126,19 |
- |
0 |
0,13% |
| 20/05/2025 |
126,03 |
126,03 |
126,03 |
126,03 |
- |
0 |
1,05% |
| 19/05/2025 |
124,72 |
124,72 |
124,72 |
124,72 |
- |
0 |
0,27% |
| 16/05/2025 |
124,38 |
124,38 |
124,38 |
124,38 |
- |
0 |
-0,11% |
| 15/05/2025 |
124,52 |
124,52 |
124,52 |
124,52 |
- |
0 |
0,93% |
| 14/05/2025 |
123,37 |
123,37 |
123,37 |
123,37 |
- |
0 |
1,33% |
| 13/05/2025 |
121,75 |
121,75 |
121,75 |
121,75 |
- |
0 |
0,03% |
| 12/05/2025 |
121,71 |
121,71 |
121,71 |
121,71 |
- |
0 |
0,25% |
| 09/05/2025 |
121,41 |
121,41 |
121,41 |
121,41 |
- |
0 |
0,65% |
| 08/05/2025 |
120,63 |
120,63 |
120,63 |
120,63 |
- |
0 |
-0,53% |
| 07/05/2025 |
121,27 |
121,27 |
121,27 |
121,27 |
- |
0 |
-0,27% |
| 06/05/2025 |
121,60 |
121,60 |
121,60 |
121,60 |
- |
0 |
0,59% |
Plus haut: 132,51 DT
Plus bas: 120,63 DT
Moyenne: 127,64 DT
Variation: 6,93%
BRVMPR
2
