SN
CM
UIB - Données historiques
TN0003900107 - UIB
La bourse de Tunis Ouvre dans 10h57min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 12/11/2025 | 25 | 25 | 25 | 25 | 10 | 250 | 0,00% |
| 11/11/2025 | 25 | 24 | 25 | 24 | 86 737 | 2 168 425 | 4,17% |
| 10/11/2025 | 24 | 24 | 24 | 24 | 4 120 | 98 880 | 0,00% |
| 07/11/2025 | 24 | 24 | 24 | 24 | 181 | 4 344 | -1,56% |
| 06/11/2025 | 24 | 24 | 24 | 24 | 55 | 1 341 | 0,00% |
| 05/11/2025 | 24 | 24 | 25 | 25 | 531 | 12 946 | -3,94% |
| 04/11/2025 | 25 | 23 | 25 | 24 | 6 550 | 166 239 | 4,19% |
| 03/11/2025 | 24 | 24 | 26 | 26 | 300 | 7 308 | -5,87% |
| 31/10/2025 | 26 | 26 | 26 | 26 | 2 000 | 51 760 | -0,38% |
| 30/10/2025 | 26 | 26 | 26 | 26 | 2 902 | 75 394 | -0,08% |
| 29/10/2025 | 26 | 26 | 26 | 26 | 850 | 22 100 | 0,00% |
| 28/10/2025 | 26 | 26 | 26 | 26 | 10 | 260 | -1,37% |
| 27/10/2025 | 26 | 26 | 26 | 26 | 1 501 | 39 566 | 0,00% |
| 24/10/2025 | 26 | 25 | 26 | 25 | 5 788 | 152 572 | 3,78% |
| 23/10/2025 | 25 | 24 | 25 | 24 | 4 224 | 107 290 | 5,83% |
| 22/10/2025 | 24 | 24 | 24 | 24 | 2 973 | 71 352 | 0,21% |
| 21/10/2025 | 24 | 24 | 24 | 24 | 101 | 2 419 | 0,00% |
| 20/10/2025 | 24 | 24 | 24 | 24 | 3 506 | 83 969 | 0,25% |
| 17/10/2025 | 24 | 24 | 24 | 24 | 201 | 4 802 | 1,66% |
| 16/10/2025 | 24 | 23 | 24 | 24 | 2 234 | 52 499 | -1,67% |
| 14/10/2025 | 24 | 23 | 24 | 23 | 1 987 | 47 489 | 2,58% |
| 13/10/2025 | 23 | 23 | 23 | 23 | 6 931 | 161 492 | 3,10% |
| 10/10/2025 | 23 | 22 | 23 | 22 | 15 023 | 339 520 | 0,89% |
| 09/10/2025 | 22 | 22 | 22 | 22 | 1 001 | 22 422 | 0,00% |
| 08/10/2025 | 22 | 22 | 22 | 22 | 1 012 | 22 669 | 3,23% |
| 07/10/2025 | 22 | 22 | 22 | 22 | 1 000 | 21 700 | -1,36% |
| 06/10/2025 | 22 | 22 | 22 | 22 | 1 600 | 35 200 | 1,85% |
| 03/10/2025 | 22 | 22 | 22 | 22 | 1 034 | 22 334 | 0,47% |
| 02/10/2025 | 22 | 21 | 22 | 22 | 1 080 | 23 220 | -0,05% |
| 30/09/2025 | 22 | 22 | 23 | 23 | 225 | 4 840 | -4,40% |
| 29/09/2025 | 23 | 22 | 23 | 22 | 60 | 1 350 | 4,41% |
| 26/09/2025 | 22 | 22 | 22 | 22 | 828 | 17 843 | -0,23% |
| 24/09/2025 | 22 | 22 | 22 | 22 | 125 | 2 700 | -3,96% |
| 23/09/2025 | 22 | 21 | 22 | 21 | 1 300 | 29 237 | 5,24% |
| 22/09/2025 | 21 | 21 | 21 | 21 | 100 | 2 137 | 0,00% |
| 19/09/2025 | 21 | 21 | 22 | 21 | 1 527 | 32 632 | 1,28% |
| 18/09/2025 | 21 | 21 | 21 | 21 | 1 000 | 21 100 | 0,00% |
| 17/09/2025 | 21 | 21 | 21 | 21 | 200 | 4 220 | -0,47% |
| 16/09/2025 | 21 | 21 | 21 | 21 | 3 | 64 | 1,92% |
| 15/09/2025 | 21 | 21 | 21 | 21 | 1 130 | 23 504 | 0,00% |
| 12/09/2025 | 21 | 21 | 21 | 21 | 477 | 9 922 | 0,00% |
| 11/09/2025 | 21 | 21 | 21 | 21 | 575 | 11 960 | 0,00% |
| 09/09/2025 | 21 | 21 | 21 | 21 | 50 | 1 040 | 0,00% |
| 08/09/2025 | 21 | 21 | 21 | 21 | 220 | 4 576 | -0,10% |
| 05/09/2025 | 21 | 21 | 21 | 21 | 1 360 | 28 315 | -1,33% |
| 03/09/2025 | 21 | 21 | 22 | 22 | 45 001 | 949 521 | -2,99% |
| 02/09/2025 | 22 | 21 | 22 | 22 | 586 | 12 746 | -0,18% |
| 01/09/2025 | 22 | 21 | 22 | 21 | 100 | 2 179 | 2,78% |
| 29/08/2025 | 21 | 21 | 21 | 21 | 175 | 3 710 | 0,00% |
| 28/08/2025 | 21 | 21 | 22 | 22 | 7 | 148 | -1,85% |
| 27/08/2025 | 22 | 22 | 22 | 22 | 134 | 2 894 | -0,92% |
| 25/08/2025 | 22 | 22 | 22 | 22 | 465 | 10 137 | 0,00% |
| 21/08/2025 | 22 | 22 | 22 | 22 | 27 | 589 | 0,00% |
| 20/08/2025 | 22 | 22 | 22 | 22 | 157 | 3 423 | 0,46% |
| 19/08/2025 | 22 | 22 | 22 | 22 | 89 | 1 931 | -1,36% |
| 18/08/2025 | 22 | 22 | 22 | 22 | 5 | 110 | 0,00% |
| 15/08/2025 | 22 | 22 | 22 | 22 | 49 | 1 078 | 0,00% |
Plus haut: 26,36 FCFA
Plus bas: 20,7 FCFA
Moyenne: 22,78 FCFA
Variation: 13,64%