SN
CEMAC
BTE (ADP) - Données historiques
TN0001300557 - BTE
La bourse de Tunis Ouvre dans 5h52min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 25/09/2026 | 7 | 7 | 7 | 7 | 77 | 531 | -0,43% |
| 24/09/2026 | 7 | 7 | 7 | 7 | 14 | 97 | -0,86% |
| 23/09/2026 | 7 | 7 | 7 | 7 | 10 | 70 | 3,25% |
| 22/09/2026 | 7 | 7 | 7 | 7 | 141 | 955 | 1,35% |
| 21/09/2026 | 7 | 7 | 7 | 7 | 181 | 1 209 | 4,37% |
| 18/09/2026 | 6 | 6 | 6 | 6 | 3 060 | 19 584 | 4,07% |
| 17/09/2026 | 6 | 6 | 6 | 6 | 1 712 | 10 529 | -0,16% |
| 16/09/2026 | 6 | 6 | 6 | 6 | 1 832 | 11 285 | 0,16% |
| 15/09/2026 | 6 | 6 | 6 | 6 | 1 856 | 11 414 | -0,81% |
| 14/09/2026 | 6 | 6 | 6 | 6 | 489 | 3 032 | -3,73% |
| 11/09/2026 | 6 | 6 | 7 | 6 | 1 280 | 8 243 | -4,45% |
| 10/09/2026 | 7 | 7 | 7 | 7 | 705 | 4 752 | 0,00% |
| 09/09/2026 | 7 | 6 | 7 | 7 | 1 231 | 8 297 | 8,89% |
| 07/09/2026 | 6 | 6 | 6 | 6 | 230 | 1 424 | -1,75% |
| 04/09/2026 | 6 | 6 | 6 | 6 | 70 | 441 | 0,00% |
| 03/09/2026 | 6 | 6 | 6 | 6 | 52 | 328 | 0,00% |
| 02/09/2026 | 6 | 6 | 6 | 6 | 1 050 | 6 615 | 0,00% |
| 01/09/2026 | 6 | 6 | 6 | 6 | 306 | 1 928 | 0,00% |
| 31/08/2026 | 6 | 6 | 7 | 6 | 105 | 662 | -3,08% |
| 28/08/2026 | 7 | 7 | 7 | 7 | 195 | 1 268 | 2,52% |
| 27/08/2026 | 6 | 6 | 7 | 6 | 1 353 | 8 578 | -2,46% |
| 26/08/2026 | 7 | 6 | 7 | 7 | 586 | 3 809 | 2,69% |
| 24/08/2026 | 6 | 6 | 6 | 6 | 31 | 196 | -2,76% |
| 21/08/2026 | 7 | 7 | 7 | 7 | 60 | 391 | 2,84% |
| 20/08/2026 | 6 | 6 | 6 | 6 | 1 450 | 9 179 | -2,76% |
| 19/08/2026 | 7 | 7 | 7 | 7 | 1 949 | 12 688 | -3,41% |
| 18/08/2026 | 7 | 7 | 7 | 7 | 980 | 6 605 | -7,92% |
| 12/08/2026 | 7 | 7 | 7 | 7 | 19 | 139 | 0,00% |
| 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% |
Plus haut: 8,45 FCFA
Plus bas: 6,03 FCFA
Moyenne: 7,12 FCFA
Variation: -1,43%