SN
CM
ARTES - Données historiques
TN0007300015 - ARTES
La bourse de Tunis Ouvre dans 12h18min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 10/11/2025 | 12 | 12 | 12 | 12 | 1 345 | 15 925 | 0,85% |
| 07/11/2025 | 12 | 12 | 12 | 12 | 986 | 11 576 | -0,51% |
| 06/11/2025 | 12 | 12 | 12 | 12 | 1 517 | 17 901 | -0,17% |
| 05/11/2025 | 12 | 12 | 12 | 12 | 2 808 | 33 191 | 1,90% |
| 04/11/2025 | 12 | 12 | 12 | 12 | 1 070 | 12 412 | -1,53% |
| 03/11/2025 | 12 | 12 | 12 | 12 | 43 | 507 | 0,68% |
| 31/10/2025 | 12 | 11 | 12 | 11 | 346 | 4 048 | 2,63% |
| 30/10/2025 | 11 | 11 | 11 | 11 | 976 | 11 126 | 0,00% |
| 29/10/2025 | 11 | 11 | 11 | 11 | 261 | 2 975 | 0,00% |
| 28/10/2025 | 11 | 11 | 12 | 12 | 1 365 | 15 561 | -0,87% |
| 27/10/2025 | 12 | 12 | 12 | 12 | 2 167 | 24 921 | -0,78% |
| 24/10/2025 | 12 | 11 | 12 | 12 | 4 129 | 47 855 | -0,26% |
| 23/10/2025 | 12 | 12 | 12 | 12 | 419 | 4 869 | 0,17% |
| 22/10/2025 | 12 | 11 | 12 | 12 | 5 812 | 67 419 | 0,09% |
| 21/10/2025 | 12 | 11 | 12 | 11 | 7 | 81 | 1,22% |
| 20/10/2025 | 11 | 11 | 12 | 11 | 3 344 | 38 289 | 1,33% |
| 17/10/2025 | 11 | 11 | 11 | 11 | 1 226 | 13 854 | 0,44% |
| 16/10/2025 | 11 | 11 | 12 | 12 | 227 | 2 554 | -3,02% |
| 13/10/2025 | 12 | 11 | 12 | 12 | 421 | 4 884 | 0,00% |
| 09/10/2025 | 12 | 11 | 12 | 12 | 511 | 5 928 | 0,00% |
| 08/10/2025 | 12 | 11 | 12 | 12 | 2 877 | 33 373 | 0,09% |
| 07/10/2025 | 12 | 11 | 12 | 11 | 4 015 | 46 534 | 3,76% |
| 06/10/2025 | 11 | 11 | 12 | 12 | 3 292 | 36 772 | -2,87% |
| 03/10/2025 | 12 | 11 | 12 | 12 | 1 479 | 17 009 | 0,00% |
| 02/10/2025 | 12 | 12 | 12 | 12 | 170 | 1 955 | -1,29% |
| 01/10/2025 | 12 | 12 | 12 | 12 | 2 717 | 31 653 | 0,17% |
| 30/09/2025 | 12 | 12 | 12 | 12 | 281 749 | 3 276 741 | -1,11% |
| 29/09/2025 | 12 | 12 | 12 | 12 | 1 821 | 21 415 | 2,17% |
| 26/09/2025 | 12 | 12 | 12 | 12 | 443 | 5 099 | -2,21% |
| 25/09/2025 | 12 | 12 | 12 | 12 | 2 051 | 24 140 | -0,08% |
| 24/09/2025 | 12 | 12 | 12 | 12 | 10 985 | 129 403 | -0,17% |
| 23/09/2025 | 12 | 12 | 12 | 12 | 6 330 | 74 694 | -1,26% |
| 22/09/2025 | 12 | 12 | 12 | 12 | 1 908 | 22 801 | -0,25% |
| 19/09/2025 | 12 | 12 | 12 | 12 | 2 249 | 26 943 | 0,42% |
| 18/09/2025 | 12 | 12 | 12 | 12 | 19 615 | 234 007 | 0,25% |
| 17/09/2025 | 12 | 12 | 12 | 12 | 6 758 | 80 420 | 0,17% |
| 16/09/2025 | 12 | 12 | 12 | 12 | 15 205 | 180 635 | 0,68% |
| 15/09/2025 | 12 | 12 | 12 | 12 | 5 029 | 59 342 | 0,51% |
| 12/09/2025 | 12 | 12 | 12 | 12 | 1 023 | 12 010 | 0,00% |
| 11/09/2025 | 12 | 12 | 12 | 12 | 12 347 | 144 954 | 0,34% |
| 10/09/2025 | 12 | 12 | 12 | 12 | 7 178 | 83 983 | -0,26% |
| 09/09/2025 | 12 | 12 | 12 | 12 | 1 985 | 23 284 | 0,69% |
| 08/09/2025 | 12 | 11 | 12 | 11 | 4 764 | 55 501 | 1,84% |
| 05/09/2025 | 11 | 11 | 11 | 11 | 4 312 | 49 329 | 1,24% |
| 03/09/2025 | 11 | 11 | 11 | 11 | 1 796 | 20 295 | 0,44% |
| 02/09/2025 | 11 | 11 | 11 | 11 | 1 516 | 17 055 | 0,00% |
| 01/09/2025 | 11 | 11 | 11 | 11 | 1 070 | 12 038 | -0,09% |
| 29/08/2025 | 11 | 11 | 11 | 11 | 1 841 | 20 730 | 0,54% |
| 28/08/2025 | 11 | 11 | 11 | 11 | 954 | 10 685 | 0,00% |
| 27/08/2025 | 11 | 11 | 11 | 11 | 759 | 8 501 | 0,00% |
| 26/08/2025 | 11 | 11 | 11 | 11 | 717 | 8 030 | 0,27% |
| 25/08/2025 | 11 | 11 | 11 | 11 | 4 491 | 50 164 | 0,18% |
| 22/08/2025 | 11 | 11 | 11 | 11 | 1 116 | 12 443 | -0,45% |
| 21/08/2025 | 11 | 11 | 11 | 11 | 4 421 | 49 515 | 0,00% |
| 20/08/2025 | 11 | 11 | 11 | 11 | 400 | 4 480 | -0,36% |
| 19/08/2025 | 11 | 11 | 11 | 11 | 1 004 | 11 285 | -0,09% |
| 18/08/2025 | 11 | 11 | 11 | 11 | 987 | 11 104 | -1,14% |
| 15/08/2025 | 11 | 11 | 11 | 11 | 80 | 910 | -0,18% |
| 14/08/2025 | 11 | 11 | 11 | 11 | 251 | 2 861 | 0,00% |
Plus haut: 11,98 FCFA
Plus bas: 11 FCFA
Moyenne: 11,54 FCFA
Variation: 3,86%