SN
CM
BH BANK - Données historiques
TN0001900604 - BH
La bourse de Tunis Ouvre dans 47h48min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 27/06/2025 | 9 | 9 | 9 | 9 | 2 055 | 18 947 | -1,81% |
| 25/06/2025 | 9 | 9 | 9 | 9 | 1 357 | 12 742 | -0,11% |
| 24/06/2025 | 9 | 9 | 9 | 9 | 2 112 | 19 853 | 0,00% |
| 23/06/2025 | 9 | 9 | 10 | 10 | 3 789 | 35 617 | -2,49% |
| 20/06/2025 | 10 | 10 | 10 | 10 | 365 | 3 519 | 0,00% |
| 18/06/2025 | 10 | 10 | 10 | 10 | 631 | 6 083 | 0,42% |
| 17/06/2025 | 10 | 10 | 10 | 10 | 718 | 6 893 | -0,41% |
| 13/06/2025 | 10 | 10 | 10 | 10 | 91 | 877 | -1,63% |
| 12/06/2025 | 10 | 10 | 10 | 10 | 3 300 | 32 340 | 0,00% |
| 11/06/2025 | 10 | 10 | 10 | 10 | 1 037 | 10 163 | 0,00% |
| 10/06/2025 | 10 | 10 | 10 | 10 | 6 756 | 66 209 | -1,90% |
| 04/06/2025 | 10 | 10 | 10 | 10 | 2 150 | 21 479 | -0,10% |
| 02/06/2025 | 10 | 10 | 10 | 10 | 110 | 1 100 | 0,00% |
| 30/05/2025 | 10 | 10 | 10 | 10 | 1 300 | 13 000 | -0,40% |
| 29/05/2025 | 10 | 10 | 10 | 10 | 23 | 231 | 0,40% |
| 28/05/2025 | 10 | 10 | 10 | 10 | 145 368 | 1 453 680 | 0,00% |
| 27/05/2025 | 10 | 10 | 10 | 10 | 477 | 4 770 | 0,00% |
| 26/05/2025 | 10 | 10 | 10 | 10 | 86 | 860 | -2,44% |
| 21/05/2025 | 10 | 10 | 10 | 10 | 8 | 82 | 0,00% |
| 20/05/2025 | 10 | 10 | 10 | 10 | 3 | 31 | 0,00% |
| 19/05/2025 | 10 | 10 | 10 | 10 | 181 | 1 855 | 3,54% |
| 16/05/2025 | 10 | 10 | 10 | 10 | 1 432 | 14 177 | -0,90% |
| 15/05/2025 | 10 | 10 | 10 | 10 | 2 235 | 22 328 | -2,44% |
| 14/05/2025 | 10 | 10 | 10 | 10 | 86 | 881 | 0,00% |
| 13/05/2025 | 10 | 10 | 10 | 10 | 303 | 3 103 | 0,00% |
| 12/05/2025 | 10 | 10 | 10 | 10 | 10 | 102 | -0,10% |
| 09/05/2025 | 10 | 10 | 10 | 10 | 15 | 154 | 0,00% |
| 08/05/2025 | 10 | 10 | 10 | 10 | 220 | 2 255 | 0,00% |
| 06/05/2025 | 10 | 10 | 10 | 10 | 2 665 | 27 316 | 0,00% |
| 02/05/2025 | 10 | 10 | 10 | 10 | 969 | 9 932 | 1,59% |
| 30/04/2025 | 10 | 10 | 10 | 10 | 19 599 | 197 754 | 0,90% |
| 29/04/2025 | 10 | 10 | 10 | 10 | 5 597 | 55 970 | -0,50% |
| 28/04/2025 | 10 | 10 | 10 | 10 | 5 583 | 56 109 | -0,40% |
| 25/04/2025 | 10 | 10 | 10 | 10 | 1 258 | 12 693 | 0,10% |
| 24/04/2025 | 10 | 10 | 10 | 10 | 7 312 | 73 705 | -0,10% |
| 23/04/2025 | 10 | 10 | 10 | 10 | 2 543 | 25 659 | -2,89% |
| 22/04/2025 | 10 | 10 | 10 | 10 | 5 350 | 55 587 | -0,10% |
| 21/04/2025 | 10 | 10 | 11 | 11 | 8 799 | 91 510 | -0,95% |
| 18/04/2025 | 11 | 11 | 11 | 11 | 10 658 | 111 909 | -5,91% |
| 17/04/2025 | 11 | 11 | 12 | 12 | 4 176 | 46 604 | -2,96% |
| 16/04/2025 | 12 | 12 | 12 | 12 | 2 795 | 32 143 | -2,29% |
| 15/04/2025 | 12 | 11 | 12 | 11 | 8 282 | 97 479 | 4,81% |
| 14/04/2025 | 11 | 11 | 12 | 12 | 1 715 | 19 259 | -4,43% |
| 11/04/2025 | 12 | 12 | 12 | 12 | 2 267 | 26 637 | -1,26% |
| 10/04/2025 | 12 | 12 | 13 | 13 | 6 422 | 76 422 | -4,80% |
| 08/04/2025 | 13 | 12 | 13 | 12 | 4 222 | 52 775 | 0,81% |
| 07/04/2025 | 12 | 12 | 13 | 13 | 1 268 | 15 723 | -0,80% |
| 04/04/2025 | 13 | 12 | 13 | 13 | 1 373 | 17 163 | -2,57% |
Plus haut: 12,83 FCFA
Plus bas: 9,22 FCFA
Moyenne: 10,39 FCFA
Variation: -28,14%