SN
CM
BTE (ADP) - Données historiques
TN0001300557 - BTE
La bourse de Tunis Ouvre dans 16h53min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 04/07/2025 | 4 | 4 | 4 | 4 | 927 | 3 708 | 0,00% |
| 03/07/2025 | 4 | 4 | 4 | 4 | 37 | 148 | 2,83% |
| 02/07/2025 | 4 | 4 | 4 | 4 | 348 | 1 354 | -2,75% |
| 01/07/2025 | 4 | 4 | 4 | 4 | 2 191 | 8 764 | 0,00% |
| 30/06/2025 | 4 | 4 | 4 | 4 | 710 | 2 840 | 0,00% |
| 27/06/2025 | 4 | 4 | 4 | 4 | 47 | 188 | -1,23% |
| 25/06/2025 | 4 | 4 | 4 | 4 | 496 | 2 009 | 0,00% |
| 24/06/2025 | 4 | 4 | 4 | 4 | 1 090 | 4 415 | -1,46% |
| 23/06/2025 | 4 | 4 | 4 | 4 | 16 | 66 | -4,42% |
| 20/06/2025 | 4 | 4 | 4 | 4 | 1 816 | 7 809 | -2,49% |
| 19/06/2025 | 4 | 4 | 4 | 4 | 396 | 1 746 | 0,00% |
| 18/06/2025 | 4 | 4 | 4 | 4 | 118 | 520 | -0,45% |
| 17/06/2025 | 4 | 4 | 4 | 4 | 55 | 244 | -0,45% |
| 16/06/2025 | 4 | 4 | 4 | 4 | 394 | 1 753 | -0,22% |
| 13/06/2025 | 4 | 4 | 5 | 5 | 492 | 2 194 | -3,88% |
| 12/06/2025 | 5 | 5 | 5 | 5 | 27 | 125 | -3,73% |
| 11/06/2025 | 5 | 5 | 5 | 5 | 300 | 1 446 | -4,37% |
| 10/06/2025 | 5 | 5 | 5 | 5 | 840 | 4 234 | 0,40% |
| 05/06/2025 | 5 | 5 | 5 | 5 | 54 | 271 | -8,56% |
| 03/06/2025 | 5 | 5 | 5 | 5 | 117 | 642 | 0,00% |
| 02/06/2025 | 5 | 5 | 5 | 5 | 1 | 5 | 0,00% |
| 30/05/2025 | 5 | 5 | 5 | 5 | 1 | 5 | 1,86% |
| 29/05/2025 | 5 | 5 | 5 | 5 | 19 | 102 | 3,65% |
| 28/05/2025 | 5 | 5 | 5 | 5 | 612 | 3 182 | -0,38% |
| 27/05/2025 | 5 | 5 | 5 | 5 | 600 | 3 132 | -3,33% |
| 26/05/2025 | 5 | 5 | 6 | 6 | 2 106 | 11 372 | -4,42% |
| 23/05/2025 | 6 | 6 | 6 | 6 | 221 | 1 249 | -0,35% |
| 22/05/2025 | 6 | 6 | 6 | 6 | 440 | 2 495 | 0,00% |
| 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% |
Plus haut: 7,2 FCFA
Plus bas: 3,84 FCFA
Moyenne: 5,02 FCFA
Variation: -41,86%