SN
CM
BTE (ADP) - Données historiques
TN0001300557 - BTE
La bourse de Tunis Ferme dans 2h43min
| COURS | GRAPHIQUES | HISTORIQUES | FORUM |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 21/05/2025 | 6 | 5 | 6 | 5 | 186 | 1 055 | 4,42% |
| 20/05/2025 | 5 | 5 | 5 | 5 | 143 | 776 | 9,04% |
| 19/05/2025 | 5 | 5 | 5 | 5 | 12 | 60 | -8,46% |
| 15/05/2025 | 5 | 5 | 5 | 5 | 13 | 71 | 5,02% |
| 13/05/2025 | 5 | 5 | 5 | 5 | 13 | 67 | -4,43% |
| 12/05/2025 | 5 | 5 | 5 | 5 | 6 | 33 | 4,23% |
| 09/05/2025 | 5 | 5 | 5 | 5 | 166 | 863 | 0,00% |
| 08/05/2025 | 5 | 5 | 5 | 5 | 8 | 42 | -4,24% |
| 07/05/2025 | 5 | 5 | 5 | 5 | 96 | 521 | 3,82% |
| 06/05/2025 | 5 | 5 | 5 | 5 | 631 | 3 300 | 4,39% |
| 05/05/2025 | 5 | 5 | 5 | 5 | 68 | 341 | -4,21% |
| 02/05/2025 | 5 | 5 | 5 | 5 | 43 | 225 | 1,95% |
| 30/04/2025 | 5 | 5 | 5 | 5 | 3 | 15 | -2,29% |
| 29/04/2025 | 5 | 5 | 5 | 5 | 607 | 3 187 | 2,34% |
| 28/04/2025 | 5 | 5 | 5 | 5 | 22 | 113 | -2,29% |
| 25/04/2025 | 5 | 5 | 5 | 5 | 704 | 3 696 | -4,37% |
| 24/04/2025 | 5 | 5 | 6 | 6 | 1 710 | 9 388 | -4,36% |
| 23/04/2025 | 6 | 6 | 6 | 6 | 832 | 4 776 | -4,49% |
| 22/04/2025 | 6 | 6 | 6 | 6 | 15 | 90 | -8,66% |
| 18/04/2025 | 7 | 7 | 7 | 7 | 300 | 1 974 | -4,36% |
| 17/04/2025 | 7 | 7 | 7 | 7 | 579 | 3 984 | -4,44% |
| 16/04/2025 | 7 | 7 | 7 | 7 | 1 517 | 10 922 | 3,30% |
| 15/04/2025 | 7 | 7 | 7 | 7 | 6 370 | 44 399 | 5,61% |
| 14/04/2025 | 7 | 6 | 7 | 6 | 704 | 4 646 | 10,18% |
| 10/04/2025 | 6 | 6 | 6 | 6 | 117 | 701 | 2,22% |
| 08/04/2025 | 6 | 6 | 6 | 6 | 360 | 2 110 | 4,46% |
| 07/04/2025 | 6 | 6 | 6 | 6 | 168 | 942 | 2,00% |
| 04/04/2025 | 6 | 5 | 6 | 5 | 1 077 | 5 924 | 1,85% |
| 02/04/2025 | 5 | 5 | 5 | 5 | 55 | 297 | 4,45% |
| 28/03/2025 | 5 | 5 | 5 | 5 | 1 787 | 9 239 | 0,00% |
| 27/03/2025 | 5 | 5 | 5 | 5 | 1 264 | 6 535 | -0,19% |
| 26/03/2025 | 5 | 5 | 5 | 5 | 693 | 3 590 | -0,19% |
| 24/03/2025 | 5 | 5 | 5 | 5 | 115 | 597 | 4,01% |
| 21/03/2025 | 5 | 5 | 5 | 5 | 891 | 4 446 | 3,53% |
| 19/03/2025 | 5 | 5 | 5 | 5 | 54 | 260 | 4,33% |
| 18/03/2025 | 5 | 5 | 5 | 5 | 484 | 2 236 | 3,82% |
| 17/03/2025 | 4 | 4 | 4 | 4 | 44 | 196 | 0,23% |
| 14/03/2025 | 4 | 4 | 4 | 4 | 1 583 | 7 029 | 4,47% |
| 13/03/2025 | 4 | 4 | 4 | 4 | 5 025 | 21 356 | 3,66% |
| 12/03/2025 | 4 | 4 | 4 | 4 | 4 154 | 17 031 | 0,00% |
| 11/03/2025 | 4 | 4 | 4 | 4 | 1 984 | 8 134 | 0,24% |
| 10/03/2025 | 4 | 4 | 4 | 4 | 45 | 184 | 2,25% |
| 07/03/2025 | 4 | 4 | 4 | 4 | 516 | 2 064 | 2,04% |
| 06/03/2025 | 4 | 4 | 4 | 4 | 12 | 47 | 1,03% |
| 05/03/2025 | 4 | 4 | 4 | 4 | 932 | 3 616 | 0,00% |
| 04/03/2025 | 4 | 4 | 4 | 4 | 2 469 | 9 580 | 0,00% |
| 28/02/2025 | 4 | 4 | 4 | 4 | 200 | 776 | 0,78% |
| 27/02/2025 | 4 | 4 | 4 | 4 | 300 | 1 155 | -1,53% |
| 26/02/2025 | 4 | 4 | 4 | 4 | 1 225 | 4 790 | -0,26% |
| 25/02/2025 | 4 | 4 | 4 | 4 | 5 106 | 20 016 | 1,55% |
| 24/02/2025 | 4 | 4 | 4 | 4 | 1 074 | 4 146 | 2,39% |
Plus haut: 7,2 FCFA
Plus bas: 3,66 FCFA
Moyenne: 5,07 FCFA
Variation: 50,40%