SN
CM
STA - Données historiques
TNNGTFLC2986 - STA
La bourse de Tunis Ouvre dans 11h26min
| COURS | GRAPHIQUES | HISTORIQUES | FORUM |
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 30/04/2025 | 24 | 24 | 24 | 24 | 13 | 315 | -0,04% |
| 29/04/2025 | 24 | 24 | 24 | 24 | 47 | 1 141 | -0,53% |
| 28/04/2025 | 24 | 24 | 24 | 24 | 59 693 | 1 456 509 | 2,13% |
| 25/04/2025 | 24 | 24 | 24 | 24 | 1 086 | 25 945 | -0,29% |
| 24/04/2025 | 24 | 24 | 24 | 24 | 236 | 5 655 | -0,13% |
| 23/04/2025 | 24 | 24 | 24 | 24 | 5 336 | 128 011 | 0,88% |
| 22/04/2025 | 24 | 22 | 24 | 22 | 2 379 | 56 573 | 5,97% |
| 18/04/2025 | 22 | 22 | 23 | 23 | 266 | 5 969 | -0,66% |
| 17/04/2025 | 23 | 22 | 23 | 23 | 233 | 5 263 | -0,40% |
| 16/04/2025 | 23 | 22 | 23 | 23 | 366 | 8 301 | 0,00% |
| 15/04/2025 | 23 | 22 | 23 | 22 | 2 390 | 54 205 | 3,09% |
| 14/04/2025 | 22 | 22 | 23 | 23 | 2 429 | 53 438 | -3,72% |
| 11/04/2025 | 23 | 22 | 23 | 23 | 2 188 | 49 996 | -1,93% |
| 10/04/2025 | 23 | 23 | 24 | 24 | 284 | 6 617 | -2,06% |
| 08/04/2025 | 24 | 24 | 24 | 24 | 106 | 2 522 | -0,88% |
| 07/04/2025 | 24 | 24 | 24 | 24 | 100 | 2 400 | 0,00% |
| 04/04/2025 | 24 | 23 | 24 | 24 | 1 114 | 26 736 | 5,73% |
| 02/04/2025 | 23 | 22 | 23 | 22 | 5 819 | 132 091 | 0,98% |
| 28/03/2025 | 22 | 22 | 23 | 23 | 927 | 20 839 | -0,09% |
| 27/03/2025 | 23 | 22 | 23 | 23 | 500 | 11 250 | -0,66% |
| 25/03/2025 | 23 | 23 | 23 | 23 | 75 | 1 699 | 0,00% |
| 24/03/2025 | 23 | 23 | 23 | 23 | 3 | 68 | 0,67% |
| 21/03/2025 | 23 | 23 | 23 | 23 | 70 | 1 575 | -0,84% |
| 19/03/2025 | 23 | 23 | 23 | 23 | 109 | 2 473 | -0,22% |
| 18/03/2025 | 23 | 23 | 23 | 23 | 140 | 3 184 | 0,22% |
| 17/03/2025 | 23 | 23 | 23 | 23 | 17 | 386 | -0,26% |
| 14/03/2025 | 23 | 22 | 23 | 22 | 20 | 455 | 1,34% |
| 13/03/2025 | 22 | 22 | 23 | 23 | 593 | 13 313 | -1,45% |
| 12/03/2025 | 23 | 22 | 23 | 22 | 1 955 | 44 535 | 1,29% |
| 11/03/2025 | 22 | 22 | 23 | 23 | 710 | 15 968 | -1,62% |
| 07/03/2025 | 23 | 22 | 23 | 23 | 1 124 | 25 695 | 0,09% |
| 06/03/2025 | 23 | 23 | 23 | 23 | 801 | 18 295 | -0,13% |
| 05/03/2025 | 23 | 22 | 23 | 23 | 856 | 19 577 | 1,46% |
| 04/03/2025 | 23 | 23 | 23 | 23 | 742 | 16 725 | -1,74% |
| 03/03/2025 | 23 | 23 | 23 | 23 | 836 | 19 178 | 1,55% |
| 28/02/2025 | 23 | 22 | 23 | 23 | 3 727 | 84 193 | -0,04% |
| 27/02/2025 | 23 | 22 | 23 | 23 | 486 | 10 984 | -0,35% |
| 26/02/2025 | 23 | 22 | 23 | 23 | 23 | 522 | -0,13% |
| 25/02/2025 | 23 | 22 | 23 | 22 | 3 845 | 87 320 | 2,07% |
| 24/02/2025 | 22 | 22 | 22 | 22 | 623 | 13 862 | 1,60% |
| 21/02/2025 | 22 | 22 | 22 | 22 | 114 | 2 497 | -2,32% |
| 20/02/2025 | 22 | 22 | 22 | 22 | 4 089 | 91 675 | 1,45% |
| 19/02/2025 | 22 | 22 | 23 | 23 | 867 | 19 161 | -2,00% |
| 18/02/2025 | 23 | 21 | 23 | 22 | 10 110 | 227 981 | 4,45% |
| 17/02/2025 | 22 | 21 | 22 | 21 | 7 610 | 164 300 | 3,80% |
| 14/02/2025 | 21 | 21 | 22 | 22 | 8 330 | 173 264 | -4,72% |
| 13/02/2025 | 22 | 21 | 22 | 22 | 13 051 | 284 903 | -0,27% |
| 12/02/2025 | 22 | 21 | 22 | 22 | 12 379 | 270 976 | -1,40% |
| 11/02/2025 | 22 | 22 | 22 | 22 | 202 | 4 484 | -0,13% |
| 10/02/2025 | 22 | 22 | 22 | 22 | 2 181 | 48 484 | 3,35% |
| 07/02/2025 | 22 | 21 | 22 | 22 | 12 821 | 275 780 | -3,06% |
| 06/02/2025 | 22 | 22 | 22 | 22 | 603 | 13 381 | 1,65% |
| 05/02/2025 | 22 | 22 | 22 | 22 | 5 192 | 113 341 | 0,14% |
| 04/02/2025 | 22 | 21 | 22 | 21 | 4 462 | 97 272 | 1,87% |
| 03/02/2025 | 21 | 21 | 22 | 22 | 79 | 1 691 | -3,56% |
| 31/01/2025 | 22 | 21 | 22 | 22 | 448 | 9 941 | 0,96% |
Plus haut: 24,4 FCFA
Plus bas: 20,8 FCFA
Moyenne: 22,67 FCFA
Variation: 10,37%