SN
CM
UNIMED - Données historiques
TN0007720014 - UMED
La bourse de Tunis Ouvre dans 2h5min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 16/09/2025 | 9 | 8 | 9 | 8 | 31 544 | 268 124 | 0,35% |
| 15/09/2025 | 8 | 8 | 9 | 8 | 18 268 | 154 730 | -0,12% |
| 12/09/2025 | 8 | 8 | 9 | 8 | 20 539 | 174 171 | 0,36% |
| 11/09/2025 | 8 | 8 | 9 | 8 | 22 273 | 188 207 | 0,00% |
| 10/09/2025 | 8 | 8 | 9 | 9 | 23 393 | 197 671 | -1,17% |
| 09/09/2025 | 9 | 8 | 9 | 8 | 73 091 | 624 928 | 1,18% |
| 08/09/2025 | 8 | 8 | 9 | 9 | 314 639 | 2 658 700 | -2,87% |
| 05/09/2025 | 9 | 9 | 9 | 9 | 8 808 | 76 630 | -0,91% |
| 03/09/2025 | 9 | 9 | 9 | 9 | 45 427 | 398 849 | 1,62% |
| 02/09/2025 | 9 | 8 | 9 | 9 | 1 324 027 | 11 439 593 | -0,80% |
| 01/09/2025 | 9 | 9 | 9 | 9 | 8 038 | 70 011 | 0,11% |
| 29/08/2025 | 9 | 9 | 9 | 9 | 9 170 | 79 779 | 0,00% |
| 28/08/2025 | 9 | 9 | 9 | 9 | 26 735 | 232 595 | -0,57% |
| 27/08/2025 | 9 | 9 | 9 | 9 | 27 965 | 244 694 | 1,27% |
| 26/08/2025 | 9 | 9 | 9 | 9 | 21 461 | 185 423 | -5,05% |
| 25/08/2025 | 9 | 9 | 9 | 9 | 42 361 | 385 485 | 1,11% |
| 22/08/2025 | 9 | 9 | 9 | 9 | 65 301 | 587 709 | 0,00% |
| 21/08/2025 | 9 | 9 | 9 | 9 | 52 441 | 471 969 | 0,11% |
| 20/08/2025 | 9 | 9 | 9 | 9 | 18 054 | 162 305 | -0,66% |
| 19/08/2025 | 9 | 9 | 9 | 9 | 31 808 | 287 862 | -0,55% |
| 18/08/2025 | 9 | 9 | 9 | 9 | 45 898 | 417 672 | -0,55% |
| 15/08/2025 | 9 | 9 | 9 | 9 | 124 360 | 1 137 894 | 0,55% |
| 14/08/2025 | 9 | 9 | 9 | 9 | 613 816 | 5 585 726 | -3,19% |
| 12/08/2025 | 9 | 9 | 10 | 10 | 150 918 | 1 418 629 | -1,36% |
| 11/08/2025 | 10 | 9 | 10 | 9 | 57 513 | 548 099 | 1,60% |
| 08/08/2025 | 9 | 9 | 9 | 9 | 16 350 | 153 363 | 0,86% |
| 07/08/2025 | 9 | 9 | 9 | 9 | 14 324 | 133 213 | -0,53% |
| 06/08/2025 | 9 | 9 | 9 | 9 | 16 813 | 157 202 | -0,53% |
| 05/08/2025 | 9 | 9 | 10 | 9 | 35 615 | 334 781 | 1,08% |
| 04/08/2025 | 9 | 9 | 10 | 9 | 35 427 | 329 471 | 0,54% |
| 01/08/2025 | 9 | 9 | 10 | 9 | 109 556 | 1 013 393 | 0,22% |
| 31/07/2025 | 9 | 9 | 9 | 9 | 121 342 | 1 119 987 | 1,99% |
| 30/07/2025 | 9 | 9 | 9 | 9 | 51 265 | 463 948 | -0,55% |
| 29/07/2025 | 9 | 9 | 9 | 9 | 72 376 | 658 622 | -0,55% |
| 28/07/2025 | 9 | 9 | 9 | 9 | 34 996 | 320 213 | -1,08% |
| 24/07/2025 | 9 | 9 | 9 | 9 | 126 126 | 1 166 666 | 5,35% |
| 23/07/2025 | 9 | 9 | 9 | 9 | 11 132 | 97 739 | 0,34% |
| 22/07/2025 | 9 | 9 | 9 | 9 | 120 982 | 1 058 593 | 1,74% |
| 21/07/2025 | 9 | 8 | 9 | 8 | 21 072 | 181 219 | 2,38% |
| 18/07/2025 | 8 | 8 | 8 | 8 | 571 | 4 796 | 0,60% |
| 17/07/2025 | 8 | 8 | 8 | 8 | 3 740 | 31 229 | -1,65% |
| 16/07/2025 | 8 | 8 | 9 | 9 | 9 568 | 81 232 | -0,12% |
| 15/07/2025 | 9 | 8 | 9 | 9 | 18 214 | 154 819 | 0,00% |
| 14/07/2025 | 9 | 8 | 9 | 9 | 3 862 | 32 827 | -0,58% |
| 11/07/2025 | 9 | 8 | 9 | 8 | 17 485 | 149 497 | 2,64% |
| 10/07/2025 | 8 | 8 | 8 | 8 | 21 074 | 175 546 | 1,59% |
| 09/07/2025 | 8 | 8 | 8 | 8 | 10 391 | 85 206 | 0,61% |
| 08/07/2025 | 8 | 8 | 8 | 8 | 24 006 | 195 649 | -1,09% |
| 07/07/2025 | 8 | 8 | 8 | 8 | 20 654 | 170 189 | -0,12% |
| 04/07/2025 | 8 | 8 | 8 | 8 | 15 485 | 127 751 | -0,60% |
| 03/07/2025 | 8 | 8 | 8 | 8 | 38 506 | 319 600 | -1,19% |
| 02/07/2025 | 8 | 8 | 8 | 8 | 195 772 | 1 644 485 | 5,00% |
| 01/07/2025 | 8 | 8 | 8 | 8 | 34 475 | 275 800 | -1,23% |
| 30/06/2025 | 8 | 8 | 8 | 8 | 8 431 | 68 291 | 0,00% |
| 27/06/2025 | 8 | 8 | 8 | 8 | 19 896 | 161 158 | 0,12% |
| 25/06/2025 | 8 | 8 | 8 | 8 | 28 516 | 230 694 | 0,12% |
| 24/06/2025 | 8 | 8 | 8 | 8 | 87 826 | 709 634 | 1,00% |
| 23/06/2025 | 8 | 8 | 8 | 8 | 103 096 | 824 768 | 5,26% |
| 20/06/2025 | 8 | 8 | 8 | 8 | 5 764 | 43 806 | 0,00% |
Plus haut: 9,6 FCFA
Plus bas: 7,48 FCFA
Moyenne: 8,68 FCFA
Variation: 11,84%