SN
CM
ARTES - Données historiques
TN0007300015 - ARTES
La bourse de Tunis Ouvre dans 7h9min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 12/08/2025 | 11 | 11 | 11 | 11 | 405 | 4 617 | -0,44% |
| 11/08/2025 | 11 | 11 | 11 | 11 | 433 | 4 958 | 0,09% |
| 08/08/2025 | 11 | 11 | 11 | 11 | 892 | 10 204 | 0,35% |
| 07/08/2025 | 11 | 11 | 13 | 11 | 269 904 | 3 076 906 | 0,00% |
| 06/08/2025 | 11 | 11 | 11 | 11 | 750 | 8 550 | 0,35% |
| 05/08/2025 | 11 | 11 | 11 | 11 | 2 607 | 29 616 | 0,62% |
| 04/08/2025 | 11 | 11 | 11 | 11 | 2 164 | 24 432 | 3,20% |
| 01/08/2025 | 11 | 11 | 11 | 11 | 3 854 | 42 163 | 0,27% |
| 31/07/2025 | 11 | 11 | 11 | 11 | 3 113 | 33 963 | 2,44% |
| 30/07/2025 | 11 | 11 | 11 | 11 | 1 894 | 20 171 | 0,57% |
| 29/07/2025 | 11 | 10 | 12 | 10 | 259 667 | 2 749 874 | 1,83% |
| 28/07/2025 | 10 | 10 | 10 | 10 | 2 240 | 23 296 | 2,06% |
| 24/07/2025 | 10 | 10 | 10 | 10 | 3 855 | 39 282 | 0,49% |
| 23/07/2025 | 10 | 10 | 10 | 10 | 3 237 | 32 823 | 0,10% |
| 22/07/2025 | 10 | 10 | 10 | 10 | 4 584 | 46 436 | 3,90% |
| 21/07/2025 | 10 | 10 | 10 | 10 | 580 | 5 655 | 0,00% |
| 18/07/2025 | 10 | 10 | 10 | 10 | 945 | 9 214 | -0,20% |
| 17/07/2025 | 10 | 10 | 10 | 10 | 570 | 5 569 | 0,00% |
| 16/07/2025 | 10 | 10 | 10 | 10 | 301 | 2 941 | 0,83% |
| 15/07/2025 | 10 | 9 | 10 | 10 | 1 799 | 17 432 | 1,89% |
| 14/07/2025 | 10 | 9 | 10 | 9 | 59 630 | 567 081 | 1,17% |
| 11/07/2025 | 9 | 8 | 10 | 10 | 3 448 534 | 32 416 220 | -5,05% |
| 10/07/2025 | 10 | 10 | 10 | 10 | 659 | 6 524 | -0,20% |
| 09/07/2025 | 10 | 10 | 10 | 10 | 57 | 565 | 2,27% |
| 08/07/2025 | 10 | 10 | 10 | 10 | 2 436 | 23 629 | 1,36% |
| 07/07/2025 | 10 | 9 | 10 | 9 | 1 016 | 9 723 | 0,84% |
| 04/07/2025 | 9 | 9 | 9 | 9 | 1 047 | 9 936 | 0,11% |
| 03/07/2025 | 9 | 9 | 9 | 9 | 1 183 | 11 215 | 0,85% |
| 02/07/2025 | 9 | 9 | 9 | 9 | 1 008 | 9 475 | -0,63% |
| 01/07/2025 | 9 | 9 | 9 | 9 | 766 | 7 246 | 0,64% |
| 30/06/2025 | 9 | 9 | 9 | 9 | 532 | 5 001 | -0,95% |
| 27/06/2025 | 9 | 9 | 10 | 9 | 980 | 9 300 | 4,29% |
| 25/06/2025 | 9 | 9 | 9 | 9 | 7 399 | 67 331 | -1,09% |
| 24/06/2025 | 9 | 9 | 10 | 10 | 9 743 | 89 636 | -3,16% |
| 23/06/2025 | 10 | 10 | 10 | 10 | 1 984 | 18 848 | -1,04% |
| 20/06/2025 | 10 | 10 | 10 | 10 | 871 | 8 362 | 0,00% |
Plus haut: 12,54 FCFA
Plus bas: 7,55 FCFA
Moyenne: 10,61 FCFA
Variation: 23,75%