SN
CEMAC
BTE (ADP) - Données historiques
TN0001300557 - BTE
La bourse de Tunis Ouvre dans 37h26min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 08/05/2026 | 7 | 7 | 7 | 7 | 6 161 | 43 866 | 3,79% |
| 07/05/2026 | 7 | 7 | 7 | 7 | 6 362 | 43 643 | 4,41% |
| 06/05/2026 | 7 | 7 | 7 | 7 | 5 987 | 39 335 | 4,45% |
| 05/05/2026 | 6 | 6 | 6 | 6 | 2 885 | 18 147 | 4,49% |
| 04/05/2026 | 6 | 6 | 6 | 6 | 2 885 | 17 368 | 4,70% |
| 29/04/2026 | 6 | 6 | 6 | 6 | 5 831 | 33 528 | 4,36% |
| 28/04/2026 | 6 | 6 | 6 | 6 | 3 054 | 16 828 | 0,18% |
| 27/04/2026 | 6 | 5 | 6 | 5 | 50 | 275 | 3,58% |
| 24/04/2026 | 5 | 5 | 6 | 5 | 940 | 4 991 | 0,19% |
| 23/04/2026 | 5 | 5 | 5 | 5 | 3 665 | 19 425 | 10,42% |
| 20/04/2026 | 5 | 5 | 5 | 5 | 1 343 | 6 446 | 0,63% |
| 17/04/2026 | 5 | 5 | 5 | 5 | 1 238 | 5 905 | 0,00% |
| 16/04/2026 | 5 | 5 | 5 | 5 | 899 | 4 288 | 0,00% |
| 15/04/2026 | 5 | 5 | 5 | 5 | 563 | 2 686 | -0,21% |
| 14/04/2026 | 5 | 5 | 5 | 5 | 1 197 | 5 722 | 0,00% |
| 13/04/2026 | 5 | 5 | 5 | 5 | 319 | 1 525 | 0,00% |
| 10/04/2026 | 5 | 5 | 5 | 5 | 274 | 1 310 | -4,40% |
| 08/04/2026 | 5 | 5 | 5 | 5 | 50 | 250 | -0,60% |
| 07/04/2026 | 5 | 5 | 5 | 5 | 1 630 | 8 199 | -3,27% |
| 06/04/2026 | 5 | 5 | 5 | 5 | 76 | 395 | -0,95% |
| 02/04/2026 | 5 | 5 | 5 | 5 | 351 | 1 843 | -0,19% |
| 01/04/2026 | 5 | 5 | 5 | 5 | 150 | 789 | 0,19% |
| 31/03/2026 | 5 | 5 | 5 | 5 | 180 | 945 | -4,02% |
| 30/03/2026 | 5 | 5 | 6 | 6 | 575 | 3 145 | -4,37% |
| 27/03/2026 | 6 | 6 | 6 | 6 | 20 | 114 | -0,52% |
| 26/03/2026 | 6 | 6 | 6 | 6 | 202 | 1 162 | -0,69% |
| 25/03/2026 | 6 | 6 | 6 | 6 | 3 | 17 | 0,00% |
| 24/03/2026 | 6 | 6 | 6 | 6 | 5 | 29 | 0,00% |
| 18/03/2026 | 6 | 6 | 6 | 6 | 100 | 579 | 0,00% |
| 17/03/2026 | 6 | 6 | 6 | 6 | 91 | 527 | 0,00% |
| 16/03/2026 | 6 | 6 | 6 | 6 | 24 | 139 | -4,30% |
| 13/03/2026 | 6 | 6 | 6 | 6 | 181 | 1 095 | 0,00% |
| 12/03/2026 | 6 | 6 | 6 | 6 | 724 | 4 380 | 4,31% |
| 11/03/2026 | 6 | 6 | 6 | 6 | 914 | 5 301 | 0,00% |
| 10/03/2026 | 6 | 6 | 6 | 6 | 1 424 | 8 259 | 0,00% |
| 09/03/2026 | 6 | 6 | 6 | 6 | 1 553 | 9 007 | 0,00% |
| 06/03/2026 | 6 | 6 | 6 | 6 | 4 | 23 | -1,36% |
| 05/03/2026 | 6 | 6 | 6 | 6 | 7 803 | 45 882 | -2,00% |
| 04/03/2026 | 6 | 6 | 6 | 6 | 1 621 | 9 726 | 2,04% |
| 03/03/2026 | 6 | 6 | 6 | 6 | 1 599 | 9 402 | 4,26% |
| 02/03/2026 | 6 | 5 | 6 | 5 | 1 000 | 5 640 | 4,44% |
| 27/02/2026 | 5 | 5 | 5 | 5 | 351 | 1 895 | 3,85% |
| 26/02/2026 | 5 | 5 | 5 | 5 | 1 796 | 9 339 | 0,00% |
| 25/02/2026 | 5 | 5 | 5 | 5 | 7 173 | 37 300 | -0,76% |
| 24/02/2026 | 5 | 5 | 5 | 5 | 5 464 | 28 631 | 13,17% |
| 19/02/2026 | 5 | 4 | 5 | 4 | 4 076 | 18 872 | 8,94% |
| 17/02/2026 | 4 | 4 | 4 | 4 | 1 156 | 4 913 | 8,97% |
| 16/02/2026 | 4 | 4 | 4 | 4 | 1 011 | 3 943 | 0,00% |
| 13/02/2026 | 4 | 4 | 4 | 4 | 5 812 | 22 667 | 0,78% |
| 12/02/2026 | 4 | 4 | 4 | 4 | 7 | 27 | 4,31% |
Plus haut: 7,13 FCFA
Plus bas: 3,7 FCFA
Moyenne: 5,38 FCFA
Variation: 91,91%