SN
CM
UNIMED - Données historiques
TN0007720014 - UMED
La bourse de Tunis Ouvre dans 65h33min
Période :
Du:
Au:
| Date | Clôture | Plus bas | Plus haut | Ouverture | Volume Titres | Volume FCFA | Variation % |
|---|---|---|---|---|---|---|---|
| 07/11/2025 | 8 | 8 | 8 | 8 | 17 477 | 141 389 | 0,62% |
| 06/11/2025 | 8 | 8 | 8 | 8 | 18 165 | 146 047 | 0,00% |
| 05/11/2025 | 8 | 8 | 8 | 8 | 17 173 | 138 071 | -0,74% |
| 04/11/2025 | 8 | 8 | 8 | 8 | 16 444 | 133 196 | -0,12% |
| 03/11/2025 | 8 | 8 | 8 | 8 | 17 204 | 139 524 | -0,37% |
| 31/10/2025 | 8 | 8 | 8 | 8 | 13 035 | 106 105 | -0,61% |
| 30/10/2025 | 8 | 8 | 8 | 8 | 6 512 | 53 333 | 0,00% |
| 29/10/2025 | 8 | 8 | 8 | 8 | 71 651 | 586 822 | 0,61% |
| 28/10/2025 | 8 | 8 | 8 | 8 | 14 592 | 118 779 | 0,00% |
| 27/10/2025 | 8 | 8 | 8 | 8 | 66 932 | 544 826 | 0,49% |
| 24/10/2025 | 8 | 8 | 8 | 8 | 59 243 | 479 868 | 1,25% |
| 23/10/2025 | 8 | 8 | 8 | 8 | 15 978 | 127 824 | 0,25% |
| 22/10/2025 | 8 | 8 | 8 | 8 | 19 394 | 154 764 | -0,87% |
| 21/10/2025 | 8 | 8 | 8 | 8 | 20 354 | 163 850 | -1,83% |
| 20/10/2025 | 8 | 8 | 8 | 8 | 24 285 | 199 137 | 1,36% |
| 17/10/2025 | 8 | 8 | 8 | 8 | 16 932 | 136 980 | -1,94% |
| 16/10/2025 | 8 | 8 | 8 | 8 | 48 068 | 396 561 | -0,24% |
| 14/10/2025 | 8 | 8 | 8 | 8 | 22 603 | 186 927 | -0,24% |
| 13/10/2025 | 8 | 8 | 8 | 8 | 8 902 | 73 798 | -1,66% |
| 10/10/2025 | 8 | 8 | 8 | 8 | 18 801 | 158 492 | -0,24% |
| 09/10/2025 | 8 | 8 | 8 | 8 | 18 006 | 152 151 | 0,00% |
| 08/10/2025 | 8 | 8 | 9 | 9 | 9 236 | 78 044 | -0,59% |
| 07/10/2025 | 9 | 8 | 9 | 9 | 6 054 | 51 459 | -0,35% |
| 06/10/2025 | 9 | 8 | 9 | 8 | 14 714 | 125 510 | 1,55% |
| 03/10/2025 | 8 | 8 | 8 | 8 | 13 883 | 116 617 | -0,83% |
| 02/10/2025 | 8 | 8 | 9 | 9 | 15 865 | 134 377 | -1,40% |
| 01/10/2025 | 9 | 8 | 9 | 9 | 5 521 | 47 425 | 0,47% |
| 30/09/2025 | 9 | 8 | 9 | 9 | 23 604 | 201 814 | -0,35% |
| 29/09/2025 | 9 | 9 | 9 | 9 | 8 014 | 68 760 | -0,46% |
| 26/09/2025 | 9 | 9 | 9 | 9 | 6 065 | 52 280 | -0,12% |
| 25/09/2025 | 9 | 9 | 9 | 9 | 4 915 | 42 416 | -0,80% |
| 24/09/2025 | 9 | 9 | 9 | 9 | 28 990 | 252 213 | 0,00% |
| 23/09/2025 | 9 | 9 | 9 | 9 | 8 053 | 70 061 | -0,57% |
| 22/09/2025 | 9 | 9 | 9 | 9 | 9 770 | 85 488 | -0,46% |
| 19/09/2025 | 9 | 9 | 9 | 9 | 20 589 | 180 977 | -0,68% |
| 18/09/2025 | 9 | 9 | 9 | 9 | 54 551 | 482 776 | 1,49% |
| 17/09/2025 | 9 | 8 | 9 | 9 | 1 115 741 | 9 729 262 | 2,59% |
| 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% |
Plus haut: 9,6 FCFA
Plus bas: 7,9 FCFA
Moyenne: 8,54 FCFA
Variation: -15,11%