La bourse de Tunis Ouvre dans 11h41min
CELLCOM - Données historiques
ISIN : TN0007590011 - Ticker : CELL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 18/09/2025 |
2,30 |
2,25 |
2,30 |
2,25 |
5 091 |
11 709 |
2,22% |
| 17/09/2025 |
2,25 |
2,16 |
2,25 |
2,16 |
3 144 |
7 074 |
4,17% |
| 16/09/2025 |
2,16 |
2,07 |
2,16 |
2,07 |
1 343 |
2 901 |
4,85% |
| 15/09/2025 |
2,06 |
1,99 |
2,06 |
1,99 |
2 219 |
4 571 |
3,52% |
| 12/09/2025 |
1,99 |
1,99 |
1,99 |
1,99 |
714 |
1 421 |
0,00% |
| 11/09/2025 |
1,99 |
1,96 |
1,99 |
1,96 |
3 643 |
7 250 |
1,53% |
| 10/09/2025 |
1,96 |
1,95 |
1,96 |
1,95 |
298 |
584 |
0,51% |
| 09/09/2025 |
1,95 |
1,95 |
1,95 |
1,95 |
3 714 |
7 242 |
0,00% |
| 05/09/2025 |
1,95 |
1,95 |
1,96 |
1,96 |
477 |
930 |
-0,51% |
| 01/09/2025 |
1,96 |
1,94 |
1,96 |
1,94 |
1 |
2 |
1,03% |
| 29/08/2025 |
1,94 |
1,94 |
1,97 |
1,97 |
1 100 |
2 134 |
-1,52% |
| 28/08/2025 |
1,97 |
1,93 |
1,97 |
1,93 |
121 |
238 |
2,07% |
| 27/08/2025 |
1,93 |
1,92 |
1,97 |
1,92 |
3 444 |
6 647 |
0,52% |
| 26/08/2025 |
1,92 |
1,92 |
1,96 |
1,96 |
300 |
576 |
-2,04% |
| 25/08/2025 |
1,96 |
1,92 |
1,96 |
1,92 |
20 |
39 |
2,08% |
| 22/08/2025 |
1,92 |
1,88 |
1,92 |
1,88 |
170 |
326 |
2,13% |
| 21/08/2025 |
1,88 |
1,88 |
1,88 |
1,88 |
201 |
378 |
0,00% |
| 20/08/2025 |
1,88 |
1,88 |
1,94 |
1,90 |
211 |
397 |
-1,05% |
| 19/08/2025 |
1,90 |
1,90 |
1,93 |
1,93 |
201 |
382 |
-1,55% |
| 18/08/2025 |
1,93 |
1,93 |
1,94 |
1,94 |
98 |
189 |
-0,52% |
| 15/08/2025 |
1,94 |
1,92 |
1,94 |
1,92 |
10 |
19 |
1,04% |
| 14/08/2025 |
1,92 |
1,92 |
1,95 |
1,94 |
10 508 |
20 175 |
-1,03% |
| 12/08/2025 |
1,94 |
1,91 |
1,94 |
1,91 |
9 277 |
17 997 |
1,57% |
| 08/08/2025 |
1,91 |
1,90 |
1,91 |
1,90 |
6 851 |
13 085 |
0,53% |
| 07/08/2025 |
1,90 |
1,90 |
1,90 |
1,90 |
6 811 |
12 941 |
0,00% |
| 06/08/2025 |
1,90 |
1,90 |
1,97 |
1,97 |
22 442 |
42 640 |
-3,55% |
| 04/08/2025 |
1,97 |
1,95 |
1,97 |
1,95 |
100 |
197 |
1,03% |
| 01/08/2025 |
1,95 |
1,88 |
1,95 |
1,88 |
1 879 |
3 664 |
3,72% |
| 31/07/2025 |
1,88 |
1,88 |
1,88 |
1,88 |
1 600 |
3 008 |
0,00% |
| 30/07/2025 |
1,88 |
1,88 |
1,91 |
1,91 |
1 900 |
3 572 |
-1,57% |
| 29/07/2025 |
1,91 |
1,91 |
1,97 |
1,97 |
25 509 |
48 722 |
-3,05% |
| 28/07/2025 |
1,97 |
1,95 |
1,97 |
1,95 |
1 |
2 |
1,03% |
| 24/07/2025 |
1,95 |
1,90 |
1,95 |
1,90 |
1 001 |
1 952 |
2,63% |
| 23/07/2025 |
1,90 |
1,90 |
1,90 |
1,90 |
4 030 |
7 657 |
0,00% |
| 22/07/2025 |
1,90 |
1,90 |
1,92 |
1,92 |
2 000 |
3 800 |
-1,04% |
| 21/07/2025 |
1,92 |
1,92 |
1,97 |
1,97 |
14 624 |
28 078 |
-2,54% |
| 17/07/2025 |
1,97 |
1,91 |
1,97 |
1,91 |
1 |
2 |
3,14% |
| 16/07/2025 |
1,91 |
1,91 |
1,99 |
1,99 |
1 |
2 |
-4,02% |
| 10/07/2025 |
1,99 |
1,95 |
1,99 |
1,95 |
501 |
997 |
2,05% |
| 09/07/2025 |
1,95 |
1,90 |
1,95 |
1,90 |
17 709 |
34 533 |
2,63% |
| 08/07/2025 |
1,90 |
1,90 |
1,92 |
1,92 |
16 001 |
30 402 |
-1,04% |
| 04/07/2025 |
1,92 |
1,92 |
1,96 |
1,96 |
6 250 |
12 000 |
-2,04% |
| 02/07/2025 |
1,96 |
1,88 |
1,96 |
1,88 |
1 |
2 |
4,26% |
| 01/07/2025 |
1,88 |
1,88 |
1,95 |
1,95 |
500 |
940 |
-3,59% |
| 30/06/2025 |
1,95 |
1,93 |
1,95 |
1,93 |
500 |
975 |
1,04% |
| 27/06/2025 |
1,93 |
1,93 |
1,96 |
1,93 |
2 001 |
3 862 |
0,00% |
| 25/06/2025 |
1,93 |
1,93 |
1,96 |
1,96 |
6 347 |
12 250 |
-1,53% |
| 24/06/2025 |
1,96 |
1,96 |
1,97 |
1,97 |
1 050 |
2 058 |
-0,51% |
| 23/06/2025 |
1,97 |
1,90 |
1,97 |
1,90 |
4 750 |
9 358 |
3,68% |
Plus haut: 2,3 DT
Plus bas: 1,88 DT
Moyenne: 1,95 DT
Variation: 21,05%
CELL
2
