La bourse de Tunis Ouvre dans 10h42min
ASSAD - Données historiques

ISIN : TN0007140015 - Ticker : ASSAD
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
07/02/2023 |
1,07 |
1,05 |
1,08 |
1,07 |
17 341 |
18 555 |
-0,93% |
06/02/2023 |
1,08 |
1,05 |
1,10 |
1,08 |
31 947 |
34 503 |
-1,82% |
03/02/2023 |
1,10 |
1,05 |
1,11 |
1,10 |
15 405 |
16 946 |
-0,90% |
02/02/2023 |
1,11 |
1,08 |
1,14 |
1,11 |
24 619 |
27 327 |
-0,89% |
01/02/2023 |
1,12 |
1,11 |
1,15 |
1,12 |
36 739 |
41 148 |
-1,75% |
31/01/2023 |
1,14 |
1,12 |
1,14 |
1,14 |
1 635 |
1 864 |
0,00% |
30/01/2023 |
1,14 |
1,12 |
1,17 |
1,14 |
51 047 |
58 194 |
0,88% |
27/01/2023 |
1,13 |
1,09 |
1,15 |
1,13 |
33 403 |
37 745 |
2,73% |
26/01/2023 |
1,10 |
1,08 |
1,14 |
1,10 |
43 897 |
48 287 |
1,85% |
25/01/2023 |
1,08 |
1,02 |
1,08 |
1,08 |
146 043 |
157 726 |
5,88% |
24/01/2023 |
1,02 |
1,02 |
1,04 |
1,02 |
12 826 |
13 083 |
-1,92% |
23/01/2023 |
1,04 |
1,01 |
1,04 |
1,04 |
21 861 |
22 735 |
0,00% |
20/01/2023 |
1,04 |
1,03 |
1,04 |
1,04 |
5 782 |
6 013 |
0,00% |
19/01/2023 |
1,04 |
1,02 |
1,04 |
1,04 |
17 064 |
17 747 |
0,00% |
18/01/2023 |
1,04 |
1,04 |
1,05 |
1,04 |
1 250 |
1 300 |
-0,95% |
17/01/2023 |
1,05 |
1,04 |
1,06 |
1,05 |
4 040 |
4 242 |
0,00% |
16/01/2023 |
1,05 |
1,03 |
1,05 |
1,05 |
20 481 |
21 505 |
0,00% |
13/01/2023 |
1,05 |
1,03 |
1,06 |
1,05 |
12 367 |
12 985 |
0,96% |
12/01/2023 |
1,04 |
1,02 |
1,05 |
1,04 |
19 245 |
20 015 |
1,96% |
11/01/2023 |
1,02 |
1,01 |
1,05 |
1,02 |
10 787 |
11 003 |
-2,86% |
10/01/2023 |
1,05 |
1,01 |
1,06 |
1,05 |
11 389 |
11 958 |
-0,94% |
09/01/2023 |
1,06 |
1,05 |
1,07 |
1,06 |
2 317 |
2 456 |
0,00% |
06/01/2023 |
1,06 |
1,03 |
1,07 |
1,06 |
7 838 |
8 308 |
0,00% |
05/01/2023 |
1,06 |
1,03 |
1,06 |
1,06 |
16 848 |
17 859 |
0,95% |
04/01/2023 |
1,05 |
1,03 |
1,07 |
1,05 |
25 148 |
26 405 |
0,96% |
03/01/2023 |
1,04 |
1,04 |
1,07 |
1,04 |
4 228 |
4 397 |
-2,80% |
02/01/2023 |
1,07 |
1,07 |
1,09 |
1,07 |
5 721 |
6 121 |
-1,83% |
30/12/2022 |
1,09 |
1,04 |
1,09 |
1,09 |
37 392 |
40 757 |
3,81% |
29/12/2022 |
1,05 |
1,03 |
1,05 |
1,05 |
17 696 |
18 581 |
1,94% |
28/12/2022 |
1,03 |
1,03 |
1,08 |
1,03 |
68 929 |
70 997 |
-2,83% |
27/12/2022 |
1,06 |
1,06 |
1,09 |
1,06 |
32 426 |
34 372 |
-1,85% |
26/12/2022 |
1,08 |
1,07 |
1,10 |
1,08 |
38 065 |
41 110 |
0,00% |
23/12/2022 |
1,08 |
1,07 |
1,09 |
1,08 |
58 457 |
63 134 |
0,00% |
22/12/2022 |
1,08 |
1,08 |
1,09 |
1,08 |
14 975 |
16 173 |
-0,92% |
21/12/2022 |
1,09 |
1,08 |
1,11 |
1,09 |
26 323 |
28 692 |
-1,80% |
20/12/2022 |
1,11 |
1,08 |
1,12 |
1,11 |
8 970 |
9 957 |
0,00% |
19/12/2022 |
1,11 |
1,11 |
1,14 |
1,11 |
1 300 |
1 443 |
-2,63% |
15/12/2022 |
1,14 |
1,12 |
1,14 |
1,14 |
4 445 |
5 067 |
0,00% |
14/12/2022 |
1,14 |
1,13 |
1,15 |
1,14 |
3 923 |
4 472 |
0,88% |
13/12/2022 |
1,13 |
1,08 |
1,14 |
1,13 |
38 766 |
43 806 |
3,67% |
12/12/2022 |
1,09 |
1,07 |
1,12 |
1,09 |
27 247 |
29 699 |
0,00% |
09/12/2022 |
1,09 |
1,09 |
1,10 |
1,09 |
20 565 |
22 416 |
-0,91% |
08/12/2022 |
1,10 |
1,09 |
1,12 |
1,10 |
7 322 |
8 054 |
-1,79% |
07/12/2022 |
1,12 |
1,10 |
1,12 |
1,12 |
13 858 |
15 521 |
0,00% |
06/12/2022 |
1,12 |
1,12 |
1,13 |
1,12 |
788 |
883 |
-0,88% |
05/12/2022 |
1,13 |
1,13 |
1,16 |
1,13 |
11 495 |
12 989 |
-0,88% |
02/12/2022 |
1,14 |
1,14 |
1,17 |
1,14 |
8 451 |
9 634 |
-2,56% |
30/11/2022 |
1,17 |
1,15 |
1,17 |
1,17 |
2 649 |
3 099 |
0,00% |
29/11/2022 |
1,17 |
1,17 |
1,20 |
1,17 |
4 245 |
4 967 |
-1,68% |
28/11/2022 |
1,19 |
1,14 |
1,19 |
1,19 |
60 748 |
72 290 |
4,39% |
25/11/2022 |
1,14 |
1,13 |
1,15 |
1,14 |
505 |
576 |
-0,87% |
24/11/2022 |
1,15 |
1,13 |
1,15 |
1,15 |
3 468 |
3 988 |
1,77% |
23/11/2022 |
1,13 |
1,13 |
1,15 |
1,13 |
17 947 |
20 280 |
0,00% |
22/11/2022 |
1,13 |
1,13 |
1,15 |
1,13 |
22 681 |
25 630 |
-1,74% |
21/11/2022 |
1,15 |
1,15 |
1,16 |
1,15 |
4 562 |
5 246 |
-0,86% |
18/11/2022 |
1,16 |
1,14 |
1,16 |
1,16 |
8 605 |
9 982 |
0,00% |
17/11/2022 |
1,16 |
1,14 |
1,17 |
1,16 |
12 421 |
14 408 |
-0,85% |
16/11/2022 |
1,17 |
1,15 |
1,17 |
1,17 |
8 539 |
9 991 |
0,00% |
15/11/2022 |
1,17 |
1,15 |
1,17 |
1,17 |
1 704 |
1 994 |
0,00% |
14/11/2022 |
1,17 |
1,15 |
1,17 |
1,17 |
5 187 |
6 069 |
0,86% |
11/11/2022 |
1,16 |
1,14 |
1,18 |
1,16 |
36 251 |
42 051 |
-1,69% |
10/11/2022 |
1,18 |
1,17 |
1,19 |
1,18 |
425 |
502 |
0,00% |
Plus haut: 1,2 DT
Plus bas: 1,01 DT
Moyenne: 1,1 DT
Variation: -9,32%
ASSAD
2