SN
CM
UIB - Données historiques
TN0003900107 - UIB
La bourse de Tunis Ouvre dans 8h11min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 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% |
| 14/08/2025 | 22 | 22 | 22 | 22 | 201 | 4 422 | 0,00% |
| 12/08/2025 | 22 | 22 | 22 | 22 | 111 | 2 442 | 1,85% |
| 08/08/2025 | 22 | 21 | 22 | 21 | 371 | 8 014 | 0,65% |
| 05/08/2025 | 21 | 21 | 21 | 21 | 352 | 7 554 | -0,05% |
| 04/08/2025 | 21 | 21 | 22 | 22 | 662 | 14 213 | -1,06% |
| 30/07/2025 | 22 | 22 | 22 | 22 | 1 | 22 | 0,93% |
| 29/07/2025 | 22 | 21 | 22 | 22 | 121 | 2 602 | 0,00% |
| 28/07/2025 | 22 | 22 | 22 | 22 | 50 | 1 075 | 0,00% |
| 24/07/2025 | 22 | 21 | 22 | 21 | 205 455 | 4 417 283 | 2,33% |
| 23/07/2025 | 21 | 21 | 21 | 21 | 29 468 | 619 123 | 0,05% |
| 22/07/2025 | 21 | 21 | 21 | 21 | 10 380 | 217 980 | 0,00% |
| 21/07/2025 | 21 | 21 | 21 | 21 | 7 316 | 153 636 | -1,96% |
| 18/07/2025 | 21 | 21 | 22 | 22 | 7 478 | 160 179 | -2,64% |
| 17/07/2025 | 22 | 22 | 22 | 22 | 240 | 5 280 | 0,46% |
| 16/07/2025 | 22 | 22 | 22 | 22 | 233 | 5 103 | 0,00% |
| 15/07/2025 | 22 | 22 | 22 | 22 | 87 | 1 905 | -0,41% |
| 14/07/2025 | 22 | 20 | 22 | 22 | 176 443 | 3 879 982 | 2,23% |
| 11/07/2025 | 22 | 19 | 22 | 22 | 333 903 | 7 182 254 | 0,00% |
| 10/07/2025 | 22 | 22 | 22 | 22 | 177 | 3 807 | 0,05% |
| 08/07/2025 | 22 | 22 | 22 | 22 | 365 | 7 848 | -0,51% |
| 07/07/2025 | 22 | 22 | 22 | 22 | 2 046 | 44 214 | 0,00% |
| 04/07/2025 | 22 | 22 | 22 | 22 | 4 010 | 86 656 | 0,00% |
| 03/07/2025 | 22 | 22 | 22 | 22 | 6 | 130 | 0,00% |
| 02/07/2025 | 22 | 22 | 22 | 22 | 47 | 1 016 | -1,32% |
| 30/06/2025 | 22 | 22 | 22 | 22 | 259 | 5 672 | -1,35% |
| 24/06/2025 | 22 | 22 | 22 | 22 | 201 | 4 462 | 0,91% |
| 23/06/2025 | 22 | 22 | 22 | 22 | 167 | 3 674 | -0,90% |
| 20/06/2025 | 22 | 22 | 22 | 22 | 30 | 666 | 1,83% |
Plus haut: 22,2 FCFA
Plus bas: 19,4 FCFA
Moyenne: 21,54 FCFA
Variation: -2,75%