SN
CM
TUNISIE LEASING & FACTORING - Données historiques
TN0002100907 - TLS
La bourse de Tunis Ouvre dans 5h51min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 16/09/2025 | 35 | 35 | 35 | 35 | 50 | 1 733 | -0,86% |
| 15/09/2025 | 35 | 35 | 35 | 35 | 412 | 14 399 | -0,06% |
| 12/09/2025 | 35 | 34 | 35 | 35 | 3 332 | 116 520 | 1,07% |
| 11/09/2025 | 35 | 35 | 35 | 35 | 2 474 | 85 600 | 0,00% |
| 10/09/2025 | 35 | 35 | 35 | 35 | 11 594 | 401 152 | -1,11% |
| 09/09/2025 | 35 | 35 | 35 | 35 | 4 859 | 170 016 | 0,26% |
| 08/09/2025 | 35 | 34 | 36 | 35 | 26 899 | 938 775 | -1,66% |
| 05/09/2025 | 35 | 35 | 36 | 35 | 1 106 | 39 252 | 1,98% |
| 03/09/2025 | 35 | 34 | 35 | 35 | 1 706 | 59 369 | 0,87% |
| 02/09/2025 | 35 | 34 | 35 | 35 | 4 357 | 150 317 | -1,43% |
| 01/09/2025 | 35 | 34 | 35 | 34 | 36 757 | 1 286 495 | 3,55% |
| 29/08/2025 | 34 | 34 | 34 | 34 | 10 664 | 360 443 | 0,00% |
| 28/08/2025 | 34 | 34 | 34 | 34 | 3 391 | 114 616 | 0,03% |
| 27/08/2025 | 34 | 33 | 34 | 34 | 5 502 | 185 913 | -0,03% |
| 26/08/2025 | 34 | 33 | 35 | 35 | 7 121 | 240 690 | -2,17% |
| 25/08/2025 | 35 | 34 | 35 | 35 | 1 358 | 46 919 | -0,12% |
| 22/08/2025 | 35 | 34 | 35 | 34 | 29 115 | 1 007 088 | 2,04% |
| 21/08/2025 | 34 | 32 | 34 | 32 | 7 864 | 266 590 | 4,63% |
| 20/08/2025 | 32 | 31 | 33 | 32 | 3 158 | 102 319 | 1,89% |
| 19/08/2025 | 32 | 30 | 32 | 30 | 7 892 | 250 966 | 4,61% |
| 18/08/2025 | 30 | 30 | 30 | 30 | 4 317 | 131 237 | 1,16% |
| 15/08/2025 | 30 | 29 | 30 | 30 | 4 621 | 138 861 | 1,04% |
| 14/08/2025 | 30 | 29 | 30 | 30 | 563 | 16 744 | 0,00% |
| 12/08/2025 | 30 | 29 | 30 | 30 | 1 262 | 37 532 | 0,03% |
| 11/08/2025 | 30 | 29 | 30 | 30 | 202 | 6 005 | -0,03% |
| 08/08/2025 | 30 | 30 | 30 | 30 | 1 101 | 32 744 | 0,17% |
| 07/08/2025 | 30 | 29 | 30 | 30 | 738 | 21 911 | -0,03% |
| 06/08/2025 | 30 | 29 | 30 | 30 | 14 300 | 424 710 | 0,34% |
| 05/08/2025 | 30 | 29 | 30 | 29 | 7 557 | 223 687 | 2,96% |
| 04/08/2025 | 29 | 28 | 29 | 29 | 1 369 | 39 359 | 0,88% |
| 01/08/2025 | 29 | 28 | 29 | 29 | 7 305 | 208 193 | 0,00% |
| 31/07/2025 | 29 | 28 | 29 | 29 | 2 611 | 74 414 | -0,28% |
| 30/07/2025 | 29 | 28 | 29 | 29 | 9 672 | 276 426 | -0,42% |
| 29/07/2025 | 29 | 29 | 29 | 29 | 11 923 | 342 190 | 0,00% |
| 28/07/2025 | 29 | 29 | 29 | 29 | 7 066 | 202 794 | -0,35% |
| 24/07/2025 | 29 | 28 | 29 | 29 | 1 753 | 50 486 | -0,38% |
| 23/07/2025 | 29 | 29 | 29 | 29 | 2 235 | 64 614 | -1,97% |
| 22/07/2025 | 29 | 28 | 30 | 29 | 10 725 | 316 280 | 3,15% |
| 21/07/2025 | 29 | 28 | 29 | 29 | 949 | 27 132 | -0,03% |
| 18/07/2025 | 29 | 28 | 29 | 29 | 200 | 5 720 | -0,31% |
| 17/07/2025 | 29 | 28 | 29 | 29 | 929 | 26 653 | 0,31% |
| 16/07/2025 | 29 | 28 | 29 | 28 | 13 082 | 374 145 | 0,42% |
| 15/07/2025 | 28 | 28 | 29 | 29 | 359 | 10 224 | -0,07% |
| 14/07/2025 | 29 | 28 | 29 | 28 | 7 165 | 204 203 | 0,04% |
| 11/07/2025 | 28 | 28 | 29 | 29 | 3 202 | 91 225 | -0,38% |
| 10/07/2025 | 29 | 29 | 29 | 29 | 1 | 29 | 0,00% |
| 09/07/2025 | 29 | 28 | 29 | 28 | 996 | 28 486 | 1,42% |
| 08/07/2025 | 28 | 28 | 29 | 29 | 1 626 | 45 853 | -1,05% |
| 07/07/2025 | 29 | 28 | 29 | 29 | 500 | 14 250 | -1,69% |
| 04/07/2025 | 29 | 29 | 29 | 29 | 1 867 | 54 124 | 0,00% |
| 03/07/2025 | 29 | 29 | 29 | 29 | 6 105 | 176 984 | -0,03% |
| 02/07/2025 | 29 | 29 | 29 | 29 | 28 584 | 828 936 | -0,51% |
| 01/07/2025 | 29 | 29 | 29 | 29 | 60 | 1 749 | 0,00% |
| 30/06/2025 | 29 | 29 | 30 | 30 | 3 283 | 95 699 | -1,39% |
| 27/06/2025 | 30 | 28 | 30 | 28 | 29 649 | 876 424 | 3,83% |
| 25/06/2025 | 28 | 27 | 28 | 27 | 44 702 | 1 272 666 | 4,48% |
| 24/06/2025 | 27 | 27 | 27 | 27 | 19 121 | 521 047 | 2,83% |
| 23/06/2025 | 27 | 26 | 27 | 27 | 3 065 | 81 223 | -0,93% |
| 20/06/2025 | 27 | 26 | 27 | 26 | 2 465 | 65 939 | 2,88% |
Plus haut: 35,69 FCFA
Plus bas: 25,6 FCFA
Moyenne: 30,61 FCFA
Variation: 33,27%