SN
CEMAC
POULINA GROUP HOLDING - Données historiques
TN0005700018 - PGH
La bourse de Tunis Ferme dans 1h34min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 11/08/2026 | 27 | 27 | 27 | 27 | 16 141 | 442 102 | 1,82% |
| 10/08/2026 | 27 | 27 | 28 | 27 | 20 566 | 553 225 | -2,00% |
| 07/08/2026 | 27 | 27 | 27 | 27 | 47 770 | 1 311 287 | -0,54% |
| 06/08/2026 | 28 | 27 | 28 | 28 | 4 755 | 131 238 | -0,18% |
| 05/08/2026 | 28 | 27 | 28 | 28 | 14 146 | 391 137 | -0,18% |
| 04/08/2026 | 28 | 27 | 28 | 28 | 27 289 | 755 905 | 1,50% |
| 03/08/2026 | 27 | 27 | 27 | 27 | 10 280 | 280 541 | 0,04% |
| 31/07/2026 | 27 | 27 | 27 | 27 | 4 679 | 127 643 | -0,44% |
| 30/07/2026 | 27 | 27 | 28 | 27 | 9 335 | 255 779 | -1,08% |
| 29/07/2026 | 28 | 25 | 28 | 28 | 34 597 | 958 337 | 2,59% |
| 28/07/2026 | 27 | 27 | 27 | 27 | 8 304 | 224 208 | -2,53% |
| 27/07/2026 | 28 | 28 | 28 | 28 | 3 270 | 90 579 | 0,73% |
| 24/07/2026 | 28 | 28 | 28 | 28 | 4 334 | 119 185 | -1,22% |
| 23/07/2026 | 28 | 28 | 28 | 28 | 8 364 | 232 854 | -0,22% |
| 22/07/2026 | 28 | 28 | 28 | 28 | 1 783 | 49 746 | -0,36% |
| 21/07/2026 | 28 | 28 | 28 | 28 | 20 167 | 564 676 | 0,00% |
| 20/07/2026 | 28 | 28 | 29 | 28 | 18 983 | 531 524 | -2,23% |
| 17/07/2026 | 29 | 28 | 29 | 28 | 154 534 | 4 425 854 | 1,20% |
| 16/07/2026 | 28 | 28 | 28 | 28 | 23 564 | 666 861 | -0,53% |
| 15/07/2026 | 28 | 28 | 29 | 28 | 105 602 | 3 004 377 | 0,71% |
| 14/07/2026 | 28 | 28 | 28 | 28 | 33 934 | 958 636 | 0,36% |
| 13/07/2026 | 28 | 28 | 28 | 28 | 27 762 | 781 500 | 0,54% |
| 10/07/2026 | 28 | 28 | 28 | 28 | 9 090 | 254 520 | -0,53% |
| 09/07/2026 | 28 | 28 | 29 | 28 | 6 581 | 185 255 | 0,00% |
| 08/07/2026 | 28 | 28 | 28 | 28 | 39 354 | 1 107 815 | -0,28% |
| 07/07/2026 | 28 | 28 | 28 | 28 | 14 714 | 415 376 | 0,04% |
| 06/07/2026 | 28 | 28 | 28 | 28 | 37 410 | 1 055 710 | 0,79% |
| 03/07/2026 | 28 | 27 | 28 | 28 | 405 018 | 11 340 504 | 2,71% |
| 02/07/2026 | 27 | 27 | 27 | 27 | 14 777 | 402 821 | -0,76% |
| 01/07/2026 | 27 | 27 | 27 | 27 | 15 343 | 421 472 | 0,99% |
| 30/06/2026 | 27 | 27 | 28 | 28 | 3 971 | 108 011 | -1,63% |
| 29/06/2026 | 28 | 27 | 28 | 27 | 5 589 | 154 536 | -0,36% |
| 26/06/2026 | 28 | 27 | 28 | 28 | 23 587 | 654 539 | -0,14% |
| 25/06/2026 | 28 | 28 | 28 | 28 | 6 949 | 193 113 | -0,39% |
| 24/06/2026 | 28 | 27 | 28 | 28 | 4 796 | 133 808 | -0,71% |
| 23/06/2026 | 28 | 28 | 28 | 28 | 24 780 | 696 318 | 0,18% |
| 22/06/2026 | 28 | 28 | 28 | 28 | 28 957 | 812 244 | 0,90% |
| 19/06/2026 | 28 | 28 | 28 | 28 | 8 241 | 229 100 | 0,36% |
| 18/06/2026 | 28 | 28 | 28 | 28 | 55 295 | 1 531 672 | -1,91% |
| 17/06/2026 | 28 | 28 | 28 | 28 | 24 549 | 693 264 | 0,86% |
| 15/06/2026 | 28 | 28 | 28 | 28 | 65 734 | 1 840 552 | -0,71% |
| 12/06/2026 | 28 | 27 | 28 | 28 | 29 561 | 833 620 | 1,62% |
| 11/06/2026 | 28 | 28 | 28 | 28 | 41 995 | 1 165 361 | -0,36% |
| 10/06/2026 | 28 | 28 | 29 | 28 | 34 820 | 969 737 | -2,25% |
| 09/06/2026 | 28 | 28 | 29 | 28 | 18 516 | 527 521 | -0,04% |
| 08/06/2026 | 29 | 28 | 29 | 29 | 13 018 | 371 013 | -0,07% |
| 05/06/2026 | 29 | 29 | 29 | 29 | 55 760 | 1 590 275 | -2,63% |
| 04/06/2026 | 29 | 29 | 29 | 29 | 30 031 | 879 608 | -0,51% |
| 03/06/2026 | 29 | 29 | 30 | 29 | 53 884 | 1 586 345 | 2,05% |
| 02/06/2026 | 29 | 28 | 29 | 29 | 84 474 | 2 437 075 | 1,23% |
| 01/06/2026 | 29 | 28 | 29 | 29 | 19 530 | 556 605 | 0,00% |
| 29/05/2026 | 29 | 28 | 29 | 29 | 52 936 | 1 508 676 | 0,88% |
| 26/05/2026 | 28 | 28 | 28 | 28 | 34 901 | 985 953 | 0,89% |
| 25/05/2026 | 28 | 28 | 28 | 28 | 20 041 | 561 148 | 1,86% |
| 22/05/2026 | 27 | 27 | 28 | 27 | 37 541 | 1 032 002 | 0,77% |
| 21/05/2026 | 27 | 27 | 28 | 27 | 9 180 | 250 430 | -0,80% |
| 20/05/2026 | 28 | 27 | 28 | 28 | 9 479 | 260 673 | -0,69% |
| 19/05/2026 | 28 | 27 | 28 | 28 | 12 645 | 350 140 | 0,07% |
| 18/05/2026 | 28 | 27 | 28 | 28 | 29 124 | 805 861 | -0,47% |
| 15/05/2026 | 28 | 28 | 28 | 28 | 26 157 | 727 165 | 1,09% |
Plus haut: 29,5 FCFA
Plus bas: 25,38 FCFA
Moyenne: 27,92 FCFA
Variation: -0,40%