SN
CEMAC
ONE TECH - Données historiques
TN0007530017 - OTH
La bourse de Tunis Ouvre dans 36h7min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 08/05/2026 | 11 | 11 | 12 | 11 | 59 103 | 669 046 | -0,70% |
| 07/05/2026 | 11 | 11 | 11 | 11 | 121 599 | 1 386 229 | 0,18% |
| 06/05/2026 | 11 | 11 | 12 | 11 | 134 013 | 1 525 068 | 2,99% |
| 05/05/2026 | 11 | 11 | 11 | 11 | 51 082 | 564 456 | 0,55% |
| 04/05/2026 | 11 | 11 | 11 | 11 | 51 082 | 561 391 | 0,83% |
| 30/04/2026 | 11 | 11 | 11 | 11 | 51 082 | 556 794 | 0,00% |
| 29/04/2026 | 11 | 11 | 11 | 11 | 70 402 | 767 382 | 0,00% |
| 28/04/2026 | 11 | 11 | 11 | 11 | 45 873 | 500 016 | -0,91% |
| 27/04/2026 | 11 | 11 | 11 | 11 | 16 867 | 185 537 | 0,00% |
| 24/04/2026 | 11 | 11 | 11 | 11 | 94 627 | 1 040 897 | -2,40% |
| 23/04/2026 | 11 | 11 | 11 | 11 | 47 434 | 534 581 | 0,18% |
| 22/04/2026 | 11 | 11 | 11 | 11 | 194 609 | 2 189 351 | 0,18% |
| 21/04/2026 | 11 | 11 | 11 | 11 | 45 050 | 505 912 | 0,27% |
| 20/04/2026 | 11 | 11 | 11 | 11 | 104 817 | 1 173 950 | 1,91% |
| 17/04/2026 | 11 | 11 | 11 | 11 | 53 139 | 583 998 | 2,04% |
| 16/04/2026 | 11 | 11 | 11 | 11 | 63 952 | 688 763 | -3,06% |
| 15/04/2026 | 11 | 11 | 11 | 11 | 49 397 | 548 801 | 0,54% |
| 14/04/2026 | 11 | 11 | 11 | 11 | 141 552 | 1 564 150 | 3,37% |
| 13/04/2026 | 11 | 10 | 11 | 10 | 142 265 | 1 520 813 | 5,84% |
| 10/04/2026 | 10 | 10 | 10 | 10 | 187 064 | 1 889 346 | 1,61% |
| 08/04/2026 | 10 | 10 | 10 | 10 | 175 531 | 1 744 778 | 3,11% |
| 07/04/2026 | 10 | 9 | 10 | 10 | 52 995 | 510 872 | 1,47% |
| 06/04/2026 | 10 | 9 | 10 | 9 | 75 707 | 719 217 | 1,06% |
| 03/04/2026 | 9 | 9 | 10 | 10 | 34 395 | 323 313 | -1,98% |
| 02/04/2026 | 10 | 10 | 10 | 10 | 101 842 | 976 665 | -1,13% |
| 01/04/2026 | 10 | 9 | 10 | 10 | 67 652 | 656 224 | 1,57% |
| 31/03/2026 | 10 | 9 | 10 | 9 | 160 647 | 1 534 179 | 2,69% |
| 30/03/2026 | 9 | 9 | 9 | 9 | 58 581 | 544 803 | 1,09% |
| 27/03/2026 | 9 | 9 | 9 | 9 | 129 267 | 1 189 256 | 2,34% |
| 26/03/2026 | 9 | 9 | 9 | 9 | 58 507 | 525 978 | 0,45% |
| 25/03/2026 | 9 | 9 | 9 | 9 | 172 168 | 1 540 904 | 1,13% |
| 24/03/2026 | 9 | 9 | 9 | 9 | 184 816 | 1 635 622 | 1,84% |
| 23/03/2026 | 9 | 9 | 9 | 9 | 18 911 | 164 337 | 0,12% |
| 19/03/2026 | 9 | 9 | 9 | 9 | 182 526 | 1 584 326 | 0,12% |
| 18/03/2026 | 9 | 9 | 9 | 9 | 32 850 | 284 810 | 1,40% |
| 17/03/2026 | 9 | 8 | 9 | 9 | 9 948 | 85 055 | 0,59% |
| 16/03/2026 | 9 | 9 | 9 | 9 | 12 241 | 104 049 | -1,85% |
| 13/03/2026 | 9 | 9 | 9 | 9 | 8 578 | 74 285 | -0,35% |
| 12/03/2026 | 9 | 9 | 9 | 9 | 26 442 | 229 781 | 1,64% |
| 11/03/2026 | 9 | 8 | 9 | 9 | 14 746 | 126 078 | -0,58% |
| 10/03/2026 | 9 | 8 | 9 | 8 | 5 663 | 48 702 | 1,30% |
| 09/03/2026 | 8 | 8 | 9 | 9 | 11 112 | 94 341 | -1,51% |
| 06/03/2026 | 9 | 9 | 9 | 9 | 30 367 | 261 764 | -1,03% |
| 05/03/2026 | 9 | 9 | 9 | 9 | 36 547 | 318 324 | 0,11% |
| 04/03/2026 | 9 | 9 | 9 | 9 | 17 141 | 149 127 | -0,91% |
| 03/03/2026 | 9 | 9 | 9 | 9 | 10 778 | 94 631 | 0,34% |
| 02/03/2026 | 9 | 9 | 9 | 9 | 19 009 | 166 329 | -1,13% |
| 27/02/2026 | 9 | 9 | 9 | 9 | 270 507 | 2 393 987 | 1,72% |
| 26/02/2026 | 9 | 9 | 9 | 9 | 31 400 | 273 180 | 0,58% |
| 25/02/2026 | 9 | 9 | 9 | 9 | 33 105 | 286 358 | -0,57% |
| 24/02/2026 | 9 | 9 | 9 | 9 | 49 265 | 428 606 | 0,00% |
| 23/02/2026 | 9 | 9 | 9 | 9 | 37 875 | 329 513 | -1,14% |
| 20/02/2026 | 9 | 9 | 9 | 9 | 24 429 | 214 975 | -0,79% |
| 19/02/2026 | 9 | 9 | 9 | 9 | 44 712 | 396 595 | 0,80% |
| 18/02/2026 | 9 | 9 | 9 | 9 | 71 272 | 627 194 | 0,11% |
| 17/02/2026 | 9 | 9 | 9 | 9 | 33 517 | 294 614 | -0,45% |
| 16/02/2026 | 9 | 9 | 9 | 9 | 45 306 | 400 052 | 1,49% |
| 13/02/2026 | 9 | 9 | 9 | 9 | 9 063 | 78 848 | -1,14% |
| 12/02/2026 | 9 | 9 | 9 | 9 | 28 450 | 250 360 | 0,00% |
| 11/02/2026 | 9 | 9 | 9 | 9 | 48 086 | 423 157 | -0,23% |
| 10/02/2026 | 9 | 9 | 9 | 9 | 16 778 | 147 982 | -0,56% |
Plus haut: 11,7 FCFA
Plus bas: 8,45 FCFA
Moyenne: 9,59 FCFA
Variation: 27,62%