SN
CEMAC
TUNINVEST - SICAR - Données historiques
TN0004100202 - TINV
La bourse de Tunis Ouvre dans 3h16min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 12/08/2026 | 42 | 42 | 42 | 42 | 1 160 | 48 720 | 0,50% |
| 11/08/2026 | 42 | 42 | 42 | 42 | 218 | 9 110 | -2,79% |
| 10/08/2026 | 43 | 43 | 43 | 43 | 87 | 3 740 | -0,81% |
| 07/08/2026 | 43 | 43 | 43 | 43 | 1 077 | 46 677 | 0,00% |
| 06/08/2026 | 43 | 43 | 43 | 43 | 1 043 | 45 204 | 0,00% |
| 05/08/2026 | 43 | 43 | 43 | 43 | 1 537 | 66 614 | -4,50% |
| 03/08/2026 | 45 | 45 | 45 | 45 | 2 | 91 | 0,00% |
| 31/07/2026 | 45 | 45 | 45 | 45 | 132 | 5 990 | 0,89% |
| 30/07/2026 | 45 | 45 | 45 | 45 | 637 | 28 652 | -5,90% |
| 27/07/2026 | 48 | 48 | 48 | 48 | 146 | 6 979 | -0,56% |
| 24/07/2026 | 48 | 48 | 48 | 48 | 415 | 19 949 | 4,50% |
| 23/07/2026 | 46 | 46 | 46 | 46 | 130 | 5 980 | 0,15% |
| 22/07/2026 | 46 | 46 | 46 | 46 | - | 0 | -4,49% |
| 21/07/2026 | 48 | 48 | 48 | 48 | 120 | 5 771 | -0,06% |
| 20/07/2026 | 48 | 48 | 48 | 48 | - | 0 | 0,00% |
| 17/07/2026 | 48 | 48 | 48 | 48 | 44 | 2 117 | 0,00% |
| 16/07/2026 | 48 | 48 | 48 | 48 | 1 061 | 51 055 | -4,33% |
| 15/07/2026 | 50 | 50 | 50 | 50 | 26 | 1 308 | -0,16% |
| 13/07/2026 | 50 | 50 | 50 | 50 | 147 | 7 406 | -3,12% |
| 10/07/2026 | 52 | 52 | 52 | 52 | 1 | 52 | -1,44% |
| 09/07/2026 | 53 | 53 | 53 | 53 | 5 | 264 | -0,04% |
| 07/07/2026 | 53 | 53 | 53 | 53 | 10 | 528 | -0,58% |
| 06/07/2026 | 53 | 53 | 53 | 53 | 15 | 796 | -1,30% |
| 03/07/2026 | 54 | 54 | 54 | 54 | 220 | 11 834 | 4,43% |
| 02/07/2026 | 52 | 51 | 52 | 51 | 406 | 20 913 | -1,70% |
| 01/07/2026 | 52 | 52 | 52 | 52 | 47 | 2 463 | 0,00% |
| 30/06/2026 | 52 | 50 | 52 | 50 | 140 | 7 336 | 0,38% |
| 29/06/2026 | 52 | 52 | 52 | 52 | 5 | 261 | 4,40% |
| 26/06/2026 | 50 | 50 | 50 | 50 | 551 | 27 550 | -3,85% |
| 25/06/2026 | 52 | 51 | 52 | 52 | 934 | 48 568 | 4,00% |
| 24/06/2026 | 50 | 49 | 50 | 50 | 521 | 26 050 | 2,04% |
| 23/06/2026 | 49 | 49 | 49 | 49 | 282 | 13 818 | -1,80% |
| 22/06/2026 | 50 | 50 | 50 | 50 | 229 | 11 427 | 1,84% |
| 19/06/2026 | 49 | 48 | 49 | 49 | 2 110 | 103 390 | 3,97% |
| 18/06/2026 | 47 | 47 | 47 | 47 | 64 | 3 016 | 0,04% |
| 17/06/2026 | 47 | 47 | 47 | 47 | 946 | 44 566 | -3,86% |
| 15/06/2026 | 49 | 49 | 50 | 49 | 423 | 20 727 | -2,00% |
| 12/06/2026 | 50 | 50 | 50 | 50 | 624 | 31 200 | 4,17% |
| 11/06/2026 | 48 | 47 | 48 | 48 | 1 126 | 54 048 | 4,35% |
| 10/06/2026 | 46 | 45 | 46 | 46 | 2 105 | 96 830 | 4,03% |
| 09/06/2026 | 44 | 44 | 44 | 44 | 2 047 | 90 518 | 7,85% |
| 08/06/2026 | 41 | 41 | 41 | 41 | 1 243 | 50 963 | 1,23% |
| 05/06/2026 | 41 | 41 | 41 | 41 | 10 | 405 | 0,00% |
| 03/06/2026 | 41 | 41 | 41 | 41 | 441 | 17 861 | -1,22% |
| 02/06/2026 | 41 | 41 | 41 | 41 | 441 | 18 081 | 0,00% |
| 01/06/2026 | 41 | 41 | 41 | 41 | 6 | 246 | 0,00% |
| 29/05/2026 | 41 | 41 | 41 | 41 | 96 | 3 936 | 0,02% |
| 26/05/2026 | 41 | 41 | 41 | 41 | 752 | 30 824 | 0,00% |
| 22/05/2026 | 41 | 41 | 41 | 41 | 156 | 6 394 | -0,02% |
| 21/05/2026 | 41 | 41 | 41 | 41 | 51 | 2 091 | 3,69% |
| 20/05/2026 | 40 | 40 | 40 | 40 | 490 | 19 375 | 0,08% |
| 19/05/2026 | 40 | 40 | 40 | 40 | 151 | 5 966 | -1,23% |
| 18/05/2026 | 40 | 40 | 40 | 40 | 425 | 17 000 | -0,99% |
Plus haut: 53,82 FCFA
Plus bas: 39,51 FCFA
Moyenne: 46,39 FCFA
Variation: 3,96%