SN
CM
STA - Données historiques
TNNGTFLC2986 - STA
La bourse de Tunis Ferme dans 4h9min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 16/09/2025 | 35 | 34 | 36 | 35 | 8 463 | 299 590 | 1,75% |
| 15/09/2025 | 35 | 33 | 35 | 35 | 1 101 | 38 304 | 0,55% |
| 12/09/2025 | 35 | 33 | 35 | 35 | 177 | 6 124 | -1,14% |
| 11/09/2025 | 35 | 33 | 35 | 34 | 2 970 | 103 950 | 3,64% |
| 10/09/2025 | 34 | 32 | 34 | 34 | 1 078 | 36 404 | 0,00% |
| 09/09/2025 | 34 | 34 | 34 | 34 | 53 | 1 790 | -2,09% |
| 05/09/2025 | 34 | 34 | 35 | 35 | 47 | 1 621 | -0,03% |
| 03/09/2025 | 35 | 33 | 35 | 33 | 630 | 21 735 | 3,45% |
| 02/09/2025 | 33 | 32 | 34 | 32 | 2 713 | 90 479 | 2,65% |
| 01/09/2025 | 32 | 32 | 32 | 32 | 1 040 | 33 790 | 2,17% |
| 29/08/2025 | 32 | 30 | 32 | 31 | 1 495 | 47 541 | 3,25% |
| 28/08/2025 | 31 | 30 | 31 | 31 | 3 116 | 95 973 | -0,32% |
| 27/08/2025 | 31 | 30 | 31 | 31 | 192 | 5 933 | 0,03% |
| 26/08/2025 | 31 | 31 | 31 | 31 | 16 | 494 | -1,28% |
| 22/08/2025 | 31 | 31 | 31 | 31 | 30 | 939 | -0,03% |
| 21/08/2025 | 31 | 30 | 32 | 32 | 342 | 10 705 | -0,95% |
| 20/08/2025 | 32 | 31 | 32 | 32 | 206 | 6 510 | -0,63% |
| 19/08/2025 | 32 | 31 | 32 | 32 | 1 394 | 44 329 | -0,62% |
| 18/08/2025 | 32 | 31 | 33 | 33 | 216 | 6 912 | -3,03% |
| 15/08/2025 | 33 | 32 | 33 | 33 | 150 | 4 950 | 0,00% |
| 14/08/2025 | 33 | 33 | 34 | 34 | 1 170 | 38 610 | -1,49% |
| 12/08/2025 | 34 | 33 | 34 | 33 | 126 | 4 221 | 1,52% |
| 11/08/2025 | 33 | 32 | 33 | 32 | 1 178 | 38 874 | 3,19% |
| 08/08/2025 | 32 | 31 | 32 | 31 | 514 | 16 438 | 1,59% |
| 07/08/2025 | 31 | 31 | 31 | 31 | 10 | 315 | 1,55% |
| 06/08/2025 | 31 | 30 | 31 | 30 | 20 | 620 | 3,33% |
| 04/08/2025 | 30 | 29 | 30 | 29 | 1 374 | 41 220 | 3,31% |
| 01/08/2025 | 29 | 27 | 29 | 27 | 3 269 | 94 932 | 5,99% |
| 31/07/2025 | 27 | 27 | 27 | 27 | 10 | 274 | 0,07% |
| 30/07/2025 | 27 | 27 | 27 | 27 | 293 | 8 022 | 1,41% |
| 29/07/2025 | 27 | 27 | 27 | 27 | 360 | 9 720 | 0,41% |
| 28/07/2025 | 27 | 26 | 27 | 26 | 239 | 6 427 | 1,86% |
| 24/07/2025 | 26 | 25 | 27 | 26 | 1 753 | 46 279 | 2,84% |
| 23/07/2025 | 26 | 25 | 26 | 25 | 2 012 | 51 648 | 2,48% |
| 22/07/2025 | 25 | 25 | 25 | 25 | 305 | 7 640 | -0,20% |
| 21/07/2025 | 25 | 25 | 25 | 25 | 145 | 3 640 | -0,28% |
| 18/07/2025 | 25 | 25 | 25 | 25 | 82 | 2 064 | 0,68% |
| 17/07/2025 | 25 | 25 | 25 | 25 | 228 | 5 700 | -0,71% |
| 16/07/2025 | 25 | 25 | 25 | 25 | 201 | 5 061 | 2,36% |
| 15/07/2025 | 25 | 24 | 25 | 24 | 167 | 4 108 | 0,78% |
| 14/07/2025 | 24 | 24 | 25 | 25 | 20 | 488 | -0,77% |
| 11/07/2025 | 25 | 25 | 25 | 25 | 556 | 13 678 | -2,38% |
| 10/07/2025 | 25 | 25 | 25 | 25 | 12 | 302 | -0,40% |
| 09/07/2025 | 25 | 25 | 25 | 25 | 100 | 2 530 | -0,20% |
| 08/07/2025 | 25 | 25 | 26 | 26 | 6 | 152 | -1,32% |
| 03/07/2025 | 26 | 26 | 26 | 26 | 277 | 7 116 | -0,04% |
| 02/07/2025 | 26 | 25 | 26 | 26 | 111 | 2 853 | -0,23% |
| 01/07/2025 | 26 | 25 | 26 | 25 | 1 644 | 42 349 | 1,82% |
| 30/06/2025 | 25 | 25 | 25 | 25 | 724 | 18 317 | 2,02% |
| 27/06/2025 | 25 | 23 | 25 | 23 | 3 397 | 84 246 | 5,98% |
| 25/06/2025 | 23 | 22 | 23 | 22 | 1 840 | 43 056 | -3,31% |
| 24/06/2025 | 24 | 24 | 25 | 25 | 1 230 | 29 766 | -1,22% |
| 23/06/2025 | 25 | 24 | 25 | 24 | 121 | 2 965 | 0,37% |
| 20/06/2025 | 24 | 24 | 24 | 24 | 24 385 | 595 238 | -0,16% |
Plus haut: 36 FCFA
Plus bas: 22,16 FCFA
Moyenne: 28,99 FCFA
Variation: 44,79%