La bourse de Tunis Ouvre dans 29h25min
AMEN BANK - Données historiques

ISIN : TN0003400058 - Ticker : AB
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
02/06/2023 |
33,98 |
33,85 |
34,01 |
34,00 |
571 |
19 403 |
-0,06% |
01/06/2023 |
34,00 |
33,95 |
34,07 |
34,07 |
607 |
20 638 |
-0,21% |
31/05/2023 |
34,07 |
33,85 |
34,10 |
34,00 |
1 680 |
57 238 |
0,21% |
30/05/2023 |
34,00 |
34,00 |
34,10 |
34,10 |
1 876 |
63 784 |
-0,29% |
29/05/2023 |
34,10 |
34,00 |
34,18 |
34,10 |
424 |
14 458 |
0,00% |
26/05/2023 |
34,10 |
34,00 |
34,18 |
34,10 |
2 223 |
75 804 |
0,00% |
25/05/2023 |
34,10 |
34,00 |
34,10 |
34,00 |
1 146 |
39 079 |
0,29% |
24/05/2023 |
34,00 |
33,90 |
34,20 |
34,10 |
5 758 |
195 772 |
-0,29% |
23/05/2023 |
34,10 |
34,10 |
34,89 |
34,89 |
10 208 |
348 093 |
-2,26% |
22/05/2023 |
34,89 |
34,00 |
34,89 |
34,20 |
3 445 |
120 196 |
2,02% |
19/05/2023 |
34,20 |
33,80 |
35,40 |
34,00 |
7 023 |
240 187 |
0,59% |
18/05/2023 |
34,00 |
33,75 |
34,40 |
33,75 |
4 121 |
140 114 |
-5,03% |
17/05/2023 |
35,80 |
35,50 |
35,80 |
35,65 |
5 367 |
192 139 |
0,42% |
16/05/2023 |
35,65 |
35,40 |
35,65 |
35,48 |
4 006 |
142 814 |
0,48% |
15/05/2023 |
35,48 |
35,20 |
35,60 |
35,48 |
2 776 |
98 492 |
0,00% |
12/05/2023 |
35,48 |
35,48 |
35,78 |
35,78 |
788 |
27 958 |
-0,84% |
11/05/2023 |
35,78 |
35,50 |
35,80 |
35,50 |
692 |
24 760 |
0,79% |
10/05/2023 |
35,50 |
35,10 |
35,64 |
35,60 |
4 088 |
145 124 |
-0,28% |
09/05/2023 |
35,60 |
35,50 |
35,70 |
35,58 |
1 686 |
60 022 |
0,06% |
08/05/2023 |
35,58 |
35,30 |
35,84 |
35,84 |
694 |
24 693 |
-0,73% |
05/05/2023 |
35,84 |
35,84 |
35,95 |
35,95 |
263 |
9 426 |
-0,31% |
04/05/2023 |
35,95 |
35,85 |
36,00 |
36,00 |
3 016 |
108 425 |
-0,14% |
03/05/2023 |
36,00 |
35,85 |
36,60 |
36,10 |
1 222 |
43 992 |
-0,28% |
02/05/2023 |
36,10 |
34,50 |
36,10 |
34,75 |
3 897 |
140 682 |
3,88% |
28/04/2023 |
34,75 |
34,75 |
35,60 |
35,50 |
1 290 |
44 828 |
-2,11% |
27/04/2023 |
35,50 |
35,10 |
35,59 |
35,59 |
1 203 |
42 707 |
-0,25% |
26/04/2023 |
35,59 |
35,21 |
35,90 |
35,90 |
717 |
25 518 |
-0,86% |
25/04/2023 |
35,90 |
35,90 |
36,00 |
36,00 |
901 |
32 346 |
-0,28% |
24/04/2023 |
36,00 |
35,49 |
36,00 |
35,50 |
3 699 |
133 164 |
1,41% |
20/04/2023 |
35,50 |
35,00 |
35,50 |
35,14 |
2 308 |
81 934 |
1,02% |
19/04/2023 |
35,14 |
35,00 |
35,14 |
35,14 |
22 629 |
795 183 |
0,00% |
18/04/2023 |
35,14 |
34,03 |
35,14 |
35,14 |
4 425 |
155 495 |
0,40% |
17/04/2023 |
35,00 |
34,46 |
35,19 |
35,00 |
1 036 |
36 260 |
-0,54% |
14/04/2023 |
35,19 |
35,10 |
35,95 |
35,19 |
3 813 |
134 179 |
-2,11% |
13/04/2023 |
35,95 |
35,80 |
36,00 |
35,95 |
16 478 |
592 384 |
0,42% |
12/04/2023 |
35,80 |
34,90 |
35,80 |
35,80 |
7 319 |
262 020 |
2,29% |
11/04/2023 |
35,00 |
34,50 |
35,00 |
35,00 |
8 916 |
312 060 |
0,57% |
10/04/2023 |
34,80 |
34,00 |
34,80 |
34,80 |
21 281 |
740 579 |
2,08% |
07/04/2023 |
34,09 |
34,00 |
34,10 |
34,09 |
2 001 |
68 214 |
0,15% |
06/04/2023 |
34,04 |
34,00 |
34,07 |
34,04 |
3 469 |
118 085 |
0,12% |
05/04/2023 |
34,00 |
33,50 |
34,06 |
34,00 |
9 326 |
317 084 |
1,49% |
04/04/2023 |
33,50 |
32,80 |
34,00 |
33,50 |
8 910 |
298 485 |
1,52% |
03/04/2023 |
33,00 |
33,00 |
33,41 |
33,00 |
3 024 |
99 792 |
0,00% |
31/03/2023 |
33,00 |
31,02 |
33,00 |
33,00 |
33 000 |
1 089 000 |
0,00% |
30/03/2023 |
33,00 |
31,02 |
33,47 |
33,00 |
37 087 |
1 223 871 |
0,00% |
29/03/2023 |
33,00 |
31,60 |
33,45 |
33,00 |
8 828 |
291 324 |
2,17% |
28/03/2023 |
32,30 |
32,30 |
32,79 |
32,30 |
1 579 |
51 002 |
0,00% |
27/03/2023 |
32,30 |
31,65 |
32,30 |
32,30 |
8 254 |
266 604 |
0,94% |
24/03/2023 |
32,00 |
31,00 |
32,19 |
32,00 |
18 421 |
589 472 |
3,23% |
23/03/2023 |
31,00 |
30,20 |
31,69 |
31,00 |
11 001 |
341 031 |
-1,77% |
22/03/2023 |
31,56 |
31,33 |
31,65 |
31,56 |
5 135 |
162 061 |
-0,28% |
21/03/2023 |
31,65 |
31,20 |
32,15 |
31,65 |
8 767 |
277 476 |
0,48% |
17/03/2023 |
31,50 |
31,09 |
31,59 |
31,50 |
13 401 |
422 132 |
1,29% |
16/03/2023 |
31,10 |
31,09 |
31,70 |
31,10 |
6 528 |
203 021 |
0,03% |
15/03/2023 |
31,09 |
31,09 |
32,50 |
31,09 |
9 817 |
305 211 |
-2,84% |
14/03/2023 |
32,00 |
31,00 |
32,00 |
32,00 |
16 167 |
517 344 |
1,59% |
13/03/2023 |
31,50 |
31,21 |
31,90 |
31,50 |
11 635 |
366 503 |
0,32% |
10/03/2023 |
31,40 |
31,20 |
31,98 |
31,40 |
24 751 |
777 181 |
-0,16% |
09/03/2023 |
31,45 |
31,00 |
32,00 |
31,45 |
15 006 |
471 939 |
1,45% |
08/03/2023 |
31,00 |
29,90 |
31,00 |
31,00 |
58 352 |
1 808 912 |
2,31% |
07/03/2023 |
30,30 |
29,81 |
30,55 |
30,30 |
44 040 |
1 334 412 |
0,00% |
Plus haut: 36,6 DT
Plus bas: 29,81 DT
Moyenne: 33,93 DT
Variation: 12,15%
AB
2