SN
CM
TUNISIE LEASING & FACTORING - Données historiques
TN0002100907 - TLS
La bourse de Tunis Ouvre dans 29h38min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 13/06/2025 | 28 | 28 | 28 | 28 | 5 431 | 150 710 | -1,39% |
| 12/06/2025 | 28 | 28 | 28 | 28 | 2 453 | 69 027 | -0,07% |
| 11/06/2025 | 28 | 28 | 28 | 28 | 1 398 | 39 368 | -0,07% |
| 10/06/2025 | 28 | 27 | 28 | 28 | 4 511 | 127 120 | -2,69% |
| 05/06/2025 | 29 | 29 | 30 | 29 | 2 566 | 74 311 | -0,14% |
| 04/06/2025 | 29 | 27 | 29 | 27 | 15 975 | 463 275 | 5,49% |
| 03/06/2025 | 27 | 27 | 27 | 27 | 12 060 | 331 529 | 2,77% |
| 02/06/2025 | 27 | 27 | 27 | 27 | 6 853 | 183 318 | 0,19% |
| 30/05/2025 | 27 | 25 | 27 | 26 | 19 111 | 510 264 | 1,99% |
| 29/05/2025 | 26 | 25 | 27 | 25 | 39 018 | 1 021 491 | 3,52% |
| 28/05/2025 | 25 | 24 | 25 | 24 | 20 368 | 515 107 | 5,99% |
| 27/05/2025 | 24 | 23 | 24 | 23 | 39 574 | 944 236 | 6,00% |
| 26/05/2025 | 23 | 21 | 23 | 21 | 14 270 | 321 218 | 5,93% |
| 23/05/2025 | 21 | 21 | 22 | 21 | 39 484 | 839 035 | 3,66% |
| 22/05/2025 | 21 | 19 | 21 | 20 | 54 606 | 1 119 423 | 4,81% |
| 21/05/2025 | 20 | 19 | 20 | 20 | 257 777 | 5 042 118 | -0,61% |
| 20/05/2025 | 20 | 19 | 20 | 19 | 25 459 | 501 033 | -0,86% |
| 19/05/2025 | 20 | 19 | 20 | 19 | 46 222 | 917 507 | 3,93% |
| 16/05/2025 | 19 | 19 | 19 | 19 | 638 | 12 186 | 1,06% |
| 15/05/2025 | 19 | 19 | 19 | 19 | 402 | 7 598 | -0,53% |
| 14/05/2025 | 19 | 19 | 19 | 19 | 6 894 | 130 986 | -0,52% |
| 13/05/2025 | 19 | 19 | 19 | 19 | 10 602 | 202 498 | 0,00% |
| 12/05/2025 | 19 | 19 | 20 | 19 | 35 921 | 686 091 | 0,53% |
| 09/05/2025 | 19 | 19 | 19 | 19 | 2 283 | 43 377 | 0,00% |
| 08/05/2025 | 19 | 19 | 19 | 19 | 6 567 | 124 773 | 0,53% |
| 07/05/2025 | 19 | 19 | 19 | 19 | 504 | 9 526 | 1,61% |
| 06/05/2025 | 19 | 19 | 19 | 19 | 2 070 | 38 502 | -1,06% |
| 05/05/2025 | 19 | 19 | 19 | 19 | 416 | 7 821 | 0,27% |
| 02/05/2025 | 19 | 18 | 19 | 19 | 735 | 13 781 | -0,48% |
| 30/04/2025 | 19 | 19 | 19 | 19 | 580 | 10 927 | 0,00% |
| 29/04/2025 | 19 | 19 | 19 | 19 | 407 | 7 668 | 0,00% |
| 28/04/2025 | 19 | 19 | 19 | 19 | 152 | 2 864 | 0,96% |
| 25/04/2025 | 19 | 19 | 19 | 19 | 49 | 914 | -1,01% |
| 24/04/2025 | 19 | 19 | 19 | 19 | 207 | 3 902 | -0,26% |
| 23/04/2025 | 19 | 19 | 19 | 19 | 1 248 | 23 587 | -0,42% |
| 22/04/2025 | 19 | 19 | 19 | 19 | 452 | 8 579 | 0,96% |
| 21/04/2025 | 19 | 19 | 19 | 19 | 3 629 | 68 225 | -1,05% |
| 18/04/2025 | 19 | 19 | 19 | 19 | 3 563 | 67 697 | 0,53% |
| 17/04/2025 | 19 | 19 | 19 | 19 | 1 132 | 21 395 | -0,53% |
| 16/04/2025 | 19 | 19 | 19 | 19 | 7 290 | 138 510 | -1,04% |
| 15/04/2025 | 19 | 19 | 19 | 19 | 4 640 | 89 088 | 1,05% |
| 14/04/2025 | 19 | 19 | 19 | 19 | 5 987 | 113 753 | -1,91% |
| 11/04/2025 | 19 | 19 | 19 | 19 | 5 523 | 106 981 | -0,05% |
| 10/04/2025 | 19 | 19 | 19 | 19 | 9 881 | 191 494 | 2,00% |
| 08/04/2025 | 19 | 18 | 19 | 19 | 7 971 | 151 449 | 0,11% |
| 07/04/2025 | 19 | 19 | 19 | 19 | 9 713 | 184 353 | -0,63% |
| 04/04/2025 | 19 | 19 | 20 | 19 | 26 543 | 506 971 | 0,53% |
| 02/04/2025 | 19 | 19 | 19 | 19 | 11 954 | 227 126 | 0,48% |
| 28/03/2025 | 19 | 19 | 19 | 19 | 4 328 | 81 842 | -0,47% |
| 27/03/2025 | 19 | 19 | 19 | 19 | 582 | 11 058 | 0,00% |
| 26/03/2025 | 19 | 19 | 19 | 19 | 4 852 | 92 188 | 0,00% |
| 25/03/2025 | 19 | 19 | 19 | 19 | 417 | 7 923 | 0,00% |
| 24/03/2025 | 19 | 19 | 19 | 19 | 660 | 12 540 | 0,00% |
| 21/03/2025 | 19 | 19 | 19 | 19 | 2 330 | 44 270 | 0,53% |
| 19/03/2025 | 19 | 19 | 19 | 19 | 1 022 | 19 316 | -0,53% |
| 18/03/2025 | 19 | 19 | 19 | 19 | 418 | 7 942 | 0,00% |
Plus haut: 29,5 FCFA
Plus bas: 18,33 FCFA
Moyenne: 20,87 FCFA
Variation: 46,05%