SN
CEMAC
BTE (ADP) - Données historiques
TN0001300557 - BTE
La bourse de Tunis Ouvre dans 4h53min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 11/08/2026 | 7 | 7 | 7 | 7 | 1 737 | 12 715 | 0,14% |
| 10/08/2026 | 7 | 7 | 7 | 7 | 290 | 2 120 | 4,43% |
| 07/08/2026 | 7 | 7 | 7 | 7 | 598 | 4 186 | -4,24% |
| 06/08/2026 | 7 | 7 | 7 | 7 | 1 016 | 7 427 | -4,32% |
| 05/08/2026 | 8 | 8 | 8 | 8 | 1 751 | 13 378 | -4,50% |
| 04/08/2026 | 8 | 8 | 8 | 8 | 1 300 | 10 400 | -2,44% |
| 31/07/2026 | 8 | 8 | 8 | 8 | 745 | 6 109 | 0,00% |
| 30/07/2026 | 8 | 8 | 8 | 8 | 845 | 6 929 | -2,96% |
| 29/07/2026 | 8 | 8 | 8 | 8 | 30 | 254 | 0,00% |
| 27/07/2026 | 8 | 8 | 8 | 8 | 50 | 423 | 0,00% |
| 24/07/2026 | 8 | 8 | 8 | 8 | 2 325 | 19 646 | 0,00% |
| 23/07/2026 | 8 | 8 | 8 | 8 | 1 005 | 8 492 | 2,42% |
| 22/07/2026 | 8 | 8 | 8 | 8 | 447 | 3 688 | 1,23% |
| 21/07/2026 | 8 | 8 | 8 | 8 | 1 170 | 9 536 | -0,61% |
| 20/07/2026 | 8 | 8 | 8 | 8 | 2 675 | 21 935 | 1,49% |
| 17/07/2026 | 8 | 8 | 8 | 8 | 210 | 1 697 | 0,87% |
| 16/07/2026 | 8 | 8 | 8 | 8 | 549 | 4 397 | 0,88% |
| 15/07/2026 | 8 | 8 | 8 | 8 | 42 | 333 | 4,47% |
| 14/07/2026 | 8 | 8 | 8 | 8 | 1 057 | 8 033 | 4,11% |
| 13/07/2026 | 7 | 7 | 7 | 7 | 646 | 4 716 | 0,00% |
| 10/07/2026 | 7 | 7 | 7 | 7 | 390 | 2 847 | -2,14% |
| 09/07/2026 | 7 | 7 | 7 | 7 | 10 | 75 | 0,13% |
| 08/07/2026 | 7 | 7 | 7 | 7 | 857 | 6 385 | -0,67% |
| 07/07/2026 | 8 | 8 | 8 | 8 | 463 | 3 473 | 2,74% |
| 06/07/2026 | 7 | 7 | 8 | 7 | 1 420 | 10 366 | 0,00% |
| 03/07/2026 | 7 | 7 | 7 | 7 | 1 339 | 9 775 | 4,29% |
| 02/07/2026 | 7 | 7 | 7 | 7 | 724 | 5 068 | -4,11% |
| 01/07/2026 | 7 | 7 | 7 | 7 | 6 | 44 | 2,10% |
| 30/06/2026 | 7 | 7 | 7 | 7 | 100 | 715 | 2,14% |
| 29/06/2026 | 7 | 7 | 7 | 7 | 23 | 161 | 0,00% |
| 26/06/2026 | 7 | 7 | 7 | 7 | 267 | 1 869 | 4,17% |
| 25/06/2026 | 7 | 7 | 7 | 7 | 1 719 | 11 552 | 4,35% |
| 24/06/2026 | 6 | 6 | 6 | 6 | 1 000 | 6 440 | -0,92% |
| 23/06/2026 | 7 | 7 | 7 | 7 | 21 | 137 | 3,17% |
| 22/06/2026 | 6 | 6 | 7 | 6 | 669 | 4 215 | -4,26% |
| 19/06/2026 | 7 | 7 | 7 | 7 | 5 505 | 36 223 | 0,61% |
| 18/06/2026 | 7 | 7 | 7 | 7 | 2 579 | 16 867 | -0,91% |
| 17/06/2026 | 7 | 7 | 7 | 7 | 119 | 785 | 3,12% |
| 15/06/2026 | 6 | 6 | 6 | 6 | 152 | 973 | 0,00% |
| 12/06/2026 | 6 | 6 | 6 | 6 | 773 | 4 947 | 0,00% |
| 11/06/2026 | 6 | 6 | 6 | 6 | 500 | 3 200 | 1,27% |
| 10/06/2026 | 6 | 6 | 6 | 6 | 2 436 | 15 396 | 0,16% |
| 09/06/2026 | 6 | 6 | 6 | 6 | 2 874 | 18 135 | 0,00% |
| 08/06/2026 | 6 | 6 | 6 | 6 | 3 035 | 19 151 | 0,00% |
| 05/06/2026 | 6 | 6 | 6 | 6 | 871 | 5 496 | 1,28% |
| 04/06/2026 | 6 | 6 | 6 | 6 | 1 410 | 8 784 | 0,00% |
| 03/06/2026 | 6 | 6 | 6 | 6 | 1 035 | 6 448 | 0,16% |
| 02/06/2026 | 6 | 6 | 6 | 6 | 841 | 5 231 | -4,01% |
| 01/06/2026 | 6 | 6 | 6 | 6 | 512 | 3 318 | -0,15% |
| 29/05/2026 | 6 | 6 | 7 | 6 | 1 716 | 11 137 | 0,00% |
| 26/05/2026 | 6 | 6 | 7 | 6 | 41 | 266 | 1,88% |
| 25/05/2026 | 6 | 6 | 6 | 6 | 1 353 | 8 619 | -0,16% |
| 22/05/2026 | 6 | 6 | 6 | 6 | 1 000 | 6 380 | 3,24% |
| 21/05/2026 | 6 | 6 | 6 | 6 | 3 483 | 21 525 | -6,36% |
| 20/05/2026 | 7 | 7 | 7 | 7 | 312 | 2 059 | -0,60% |
| 19/05/2026 | 7 | 7 | 7 | 7 | 660 | 4 382 | 3,91% |
| 18/05/2026 | 6 | 6 | 7 | 6 | 3 010 | 19 234 | 0,16% |
| 15/05/2026 | 6 | 6 | 6 | 6 | 1 378 | 8 792 | 4,42% |
Plus haut: 8,45 FCFA
Plus bas: 6,1 FCFA
Moyenne: 7,07 FCFA
Variation: 19,80%