SN
CEMAC
ONE TECH - Données historiques
TN0007530017 - OTH
La bourse de Tunis Ouvre dans 43h8min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 14/08/2026 | 12 | 12 | 12 | 12 | 7 394 | 88 728 | -0,83% |
| 12/08/2026 | 12 | 12 | 12 | 12 | 9 441 | 114 236 | 0,00% |
| 11/08/2026 | 12 | 12 | 12 | 12 | 8 031 | 97 175 | 0,50% |
| 10/08/2026 | 12 | 12 | 12 | 12 | 11 340 | 136 534 | -0,82% |
| 07/08/2026 | 12 | 12 | 12 | 12 | 10 890 | 132 205 | -0,08% |
| 06/08/2026 | 12 | 12 | 12 | 12 | 16 935 | 205 760 | 0,00% |
| 05/08/2026 | 12 | 12 | 12 | 12 | 28 249 | 343 225 | -0,41% |
| 04/08/2026 | 12 | 12 | 12 | 12 | 12 063 | 147 169 | 0,83% |
| 03/08/2026 | 12 | 12 | 12 | 12 | 29 611 | 358 293 | -0,41% |
| 31/07/2026 | 12 | 12 | 12 | 12 | 23 519 | 285 756 | 0,00% |
| 30/07/2026 | 12 | 12 | 12 | 12 | 19 455 | 236 378 | 2,97% |
| 29/07/2026 | 12 | 11 | 12 | 12 | 100 959 | 1 191 316 | -0,84% |
| 28/07/2026 | 12 | 12 | 12 | 12 | 61 174 | 727 971 | -1,57% |
| 27/07/2026 | 12 | 12 | 12 | 12 | 28 464 | 344 130 | -1,06% |
| 24/07/2026 | 12 | 12 | 12 | 12 | 3 892 | 47 560 | -1,05% |
| 23/07/2026 | 12 | 12 | 12 | 12 | 37 682 | 465 373 | 0,90% |
| 22/07/2026 | 12 | 12 | 12 | 12 | 22 930 | 280 663 | 0,00% |
| 21/07/2026 | 12 | 12 | 12 | 12 | 18 009 | 220 430 | -0,24% |
| 20/07/2026 | 12 | 12 | 12 | 12 | 28 429 | 348 824 | -0,89% |
| 17/07/2026 | 12 | 12 | 12 | 12 | 51 649 | 639 415 | -0,16% |
| 16/07/2026 | 12 | 12 | 12 | 12 | 46 478 | 576 327 | 0,08% |
| 15/07/2026 | 12 | 12 | 12 | 12 | 54 051 | 669 692 | -0,08% |
| 14/07/2026 | 12 | 12 | 12 | 12 | 36 309 | 450 232 | 0,81% |
| 13/07/2026 | 12 | 12 | 13 | 12 | 26 784 | 329 443 | -0,97% |
| 10/07/2026 | 12 | 12 | 13 | 12 | 40 265 | 500 091 | -1,35% |
| 09/07/2026 | 13 | 13 | 13 | 13 | 35 860 | 451 477 | -0,08% |
| 08/07/2026 | 13 | 13 | 13 | 13 | 56 306 | 709 456 | -0,16% |
| 07/07/2026 | 13 | 13 | 13 | 13 | 45 315 | 571 875 | 0,16% |
| 06/07/2026 | 13 | 13 | 13 | 13 | 21 618 | 272 387 | -0,71% |
| 03/07/2026 | 13 | 13 | 13 | 13 | 21 459 | 272 315 | 1,12% |
| 02/07/2026 | 13 | 12 | 13 | 13 | 52 096 | 653 805 | -0,79% |
| 01/07/2026 | 13 | 13 | 13 | 13 | 28 348 | 358 602 | -0,78% |
| 30/06/2026 | 13 | 13 | 13 | 13 | 41 826 | 533 282 | -1,01% |
| 29/06/2026 | 13 | 13 | 13 | 13 | 18 367 | 236 567 | -0,85% |
| 26/06/2026 | 13 | 13 | 13 | 13 | 43 089 | 559 726 | -0,08% |
| 25/06/2026 | 13 | 13 | 13 | 13 | 52 521 | 682 773 | 1,33% |
| 24/06/2026 | 13 | 13 | 13 | 13 | 19 343 | 248 171 | -0,16% |
| 23/06/2026 | 13 | 13 | 13 | 13 | 58 812 | 755 734 | -1,53% |
| 22/06/2026 | 13 | 13 | 13 | 13 | 84 473 | 1 102 373 | 2,84% |
| 19/06/2026 | 13 | 12 | 13 | 13 | 52 069 | 660 756 | 2,75% |
| 18/06/2026 | 12 | 12 | 13 | 12 | 31 656 | 390 952 | -0,88% |
| 17/06/2026 | 12 | 12 | 13 | 12 | 28 565 | 355 920 | -0,24% |
| 15/06/2026 | 12 | 12 | 13 | 12 | 78 574 | 981 389 | -1,65% |
| 12/06/2026 | 13 | 13 | 13 | 13 | 16 259 | 206 489 | -0,78% |
| 11/06/2026 | 13 | 13 | 13 | 13 | 82 476 | 1 055 693 | -0,78% |
| 10/06/2026 | 13 | 13 | 13 | 13 | 196 400 | 2 533 560 | 0,78% |
| 09/06/2026 | 13 | 13 | 13 | 13 | 137 249 | 1 756 787 | 1,59% |
| 08/06/2026 | 13 | 13 | 13 | 13 | 16 819 | 211 919 | 0,40% |
| 05/06/2026 | 13 | 13 | 13 | 13 | 52 084 | 653 654 | 0,08% |
| 04/06/2026 | 13 | 12 | 13 | 13 | 114 934 | 1 441 272 | 0,97% |
| 03/06/2026 | 12 | 12 | 12 | 12 | 138 720 | 1 722 902 | 3,76% |
| 02/06/2026 | 12 | 12 | 12 | 12 | 89 270 | 1 068 562 | 2,84% |
| 01/06/2026 | 12 | 12 | 12 | 12 | 175 471 | 2 042 482 | -1,52% |
| 29/05/2026 | 12 | 11 | 12 | 12 | 117 479 | 1 388 602 | 3,32% |
| 26/05/2026 | 11 | 11 | 11 | 11 | 44 052 | 503 955 | 0,79% |
| 25/05/2026 | 11 | 11 | 11 | 11 | 28 148 | 319 480 | 0,44% |
| 22/05/2026 | 11 | 11 | 12 | 11 | 62 239 | 703 301 | 0,62% |
| 21/05/2026 | 11 | 11 | 12 | 11 | 38 214 | 429 143 | -0,62% |
| 20/05/2026 | 11 | 11 | 12 | 11 | 39 877 | 450 610 | -0,62% |
| 19/05/2026 | 11 | 11 | 12 | 11 | 25 468 | 289 571 | 0,18% |
Plus haut: 13,15 FCFA
Plus bas: 11 FCFA
Moyenne: 12,29 FCFA
Variation: 5,73%