SN
CEMAC
BH BANK - Données historiques
TN0001900604 - BH
La bourse de Tunis Ouvre dans 38h56min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 25/09/2026 | 14 | 14 | 14 | 14 | 362 | 4 967 | -3,38% |
| 24/09/2026 | 14 | 14 | 14 | 14 | 723 | 10 267 | -1,66% |
| 23/09/2026 | 14 | 14 | 14 | 14 | 20 | 289 | 0,00% |
| 22/09/2026 | 14 | 14 | 15 | 14 | 1 085 | 15 667 | -1,10% |
| 21/09/2026 | 15 | 14 | 15 | 15 | 5 091 | 74 329 | -3,31% |
| 18/09/2026 | 15 | 15 | 15 | 15 | 1 293 | 19 524 | 1,27% |
| 17/09/2026 | 15 | 14 | 15 | 15 | 1 240 | 18 488 | -1,91% |
| 16/09/2026 | 15 | 15 | 16 | 15 | 560 | 8 512 | 2,01% |
| 15/09/2026 | 15 | 15 | 15 | 15 | 120 | 1 788 | 0,68% |
| 14/09/2026 | 15 | 15 | 15 | 15 | 20 | 296 | 1,37% |
| 11/09/2026 | 15 | 14 | 15 | 15 | 2 705 | 39 493 | -1,35% |
| 10/09/2026 | 15 | 15 | 15 | 15 | 5 578 | 82 554 | -4,52% |
| 09/09/2026 | 16 | 15 | 16 | 16 | 2 430 | 37 665 | -2,39% |
| 08/09/2026 | 16 | 15 | 16 | 16 | 4 158 | 66 029 | -0,13% |
| 07/09/2026 | 16 | 15 | 16 | 16 | 4 616 | 73 394 | -0,56% |
| 04/09/2026 | 16 | 15 | 16 | 16 | 2 691 | 43 029 | -0,68% |
| 03/09/2026 | 16 | 15 | 16 | 16 | 10 596 | 170 596 | 2,55% |
| 02/09/2026 | 16 | 16 | 16 | 16 | 13 362 | 209 783 | -0,32% |
| 01/09/2026 | 16 | 16 | 16 | 16 | 3 474 | 54 716 | -0,69% |
| 31/08/2026 | 16 | 16 | 16 | 16 | 12 966 | 205 641 | 0,38% |
| 28/08/2026 | 16 | 16 | 16 | 16 | 12 052 | 190 422 | 1,94% |
| 27/08/2026 | 16 | 15 | 16 | 16 | 11 100 | 172 050 | 0,00% |
| 26/08/2026 | 16 | 15 | 16 | 16 | 15 987 | 247 799 | 0,98% |
| 24/08/2026 | 15 | 15 | 15 | 15 | 9 290 | 142 602 | -0,32% |
| 21/08/2026 | 15 | 15 | 15 | 15 | 7 854 | 120 952 | 1,32% |
| 20/08/2026 | 15 | 15 | 15 | 15 | 14 580 | 221 616 | 2,08% |
| 19/08/2026 | 15 | 15 | 15 | 15 | 404 | 6 016 | 2,55% |
| 18/08/2026 | 15 | 15 | 15 | 15 | 2 792 | 40 540 | -2,62% |
| 17/08/2026 | 15 | 15 | 15 | 15 | 2 974 | 44 342 | -0,60% |
| 14/08/2026 | 15 | 15 | 15 | 15 | 6 356 | 95 340 | 0,00% |
| 12/08/2026 | 15 | 15 | 15 | 15 | 12 505 | 187 575 | 0,00% |
| 11/08/2026 | 15 | 15 | 15 | 15 | 121 | 1 815 | 0,00% |
| 10/08/2026 | 15 | 15 | 15 | 15 | 5 207 | 78 105 | 0,00% |
| 07/08/2026 | 15 | 15 | 15 | 15 | 7 193 | 107 895 | -1,64% |
| 06/08/2026 | 15 | 15 | 15 | 15 | 2 033 | 31 003 | 0,99% |
| 05/08/2026 | 15 | 15 | 15 | 15 | 4 433 | 66 938 | 0,60% |
| 04/08/2026 | 15 | 15 | 15 | 15 | 924 | 13 869 | -1,96% |
| 03/08/2026 | 15 | 15 | 15 | 15 | 541 | 8 283 | 1,80% |
| 31/07/2026 | 15 | 15 | 15 | 15 | 6 717 | 101 024 | -1,38% |
| 30/07/2026 | 15 | 15 | 15 | 15 | 1 559 | 23 775 | 5,24% |
| 29/07/2026 | 14 | 14 | 15 | 14 | 25 354 | 367 379 | 3,50% |
| 28/07/2026 | 14 | 14 | 15 | 14 | 1 235 | 17 290 | -5,91% |
| 27/07/2026 | 15 | 15 | 16 | 15 | 2 969 | 44 179 | -0,80% |
| 24/07/2026 | 15 | 15 | 15 | 15 | 4 478 | 67 170 | 0,00% |
| 23/07/2026 | 15 | 15 | 16 | 15 | 4 043 | 60 645 | -1,96% |
| 22/07/2026 | 15 | 15 | 16 | 16 | 2 582 | 39 505 | 0,66% |
| 21/07/2026 | 15 | 15 | 16 | 16 | 11 082 | 168 446 | -4,52% |
| 20/07/2026 | 16 | 16 | 16 | 16 | 10 127 | 161 222 | -1,42% |
| 17/07/2026 | 16 | 16 | 16 | 16 | 22 802 | 368 252 | 3,86% |
| 16/07/2026 | 16 | 15 | 16 | 16 | 11 672 | 181 500 | 7,24% |
| 15/07/2026 | 15 | 14 | 15 | 14 | 4 832 | 70 064 | 4,77% |
| 14/07/2026 | 14 | 14 | 14 | 14 | 1 442 | 19 957 | 2,44% |
| 13/07/2026 | 14 | 14 | 14 | 14 | 2 105 | 28 439 | -3,15% |
| 10/07/2026 | 14 | 14 | 14 | 14 | 693 | 9 667 | -0,29% |
| 09/07/2026 | 14 | 13 | 14 | 14 | 7 885 | 110 311 | 3,63% |
| 08/07/2026 | 14 | 13 | 14 | 14 | 204 627 | 2 762 465 | 4,65% |
| 07/07/2026 | 13 | 13 | 14 | 13 | 38 984 | 502 894 | -5,84% |
| 06/07/2026 | 14 | 14 | 14 | 14 | 2 967 | 40 648 | -0,44% |
| 03/07/2026 | 14 | 13 | 14 | 14 | 994 | 13 677 | 1,25% |
| 02/07/2026 | 14 | 13 | 14 | 13 | 925 | 12 571 | 1,27% |
| 01/07/2026 | 13 | 13 | 14 | 13 | 2 433 | 32 651 | -0,59% |
| 30/06/2026 | 14 | 13 | 14 | 13 | 529 | 7 142 | -1,32% |
Plus haut: 16,48 FCFA
Plus bas: 12,6 FCFA
Moyenne: 14,84 FCFA
Variation: 0,29%