La bourse de Tunis Ouvre dans 7h15min
CIL - Données historiques
ISIN : TN0004200853 - Ticker : CIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 09/09/2026 |
39,97 |
39,20 |
39,97 |
39,97 |
1 850 |
73 945 |
2,02% |
| 08/09/2026 |
39,18 |
39,16 |
39,50 |
39,18 |
861 |
33 734 |
0,05% |
| 07/09/2026 |
39,16 |
39,16 |
40,87 |
39,16 |
819 |
32 072 |
-2,10% |
| 04/09/2026 |
40,00 |
39,15 |
40,40 |
40,00 |
1 042 |
41 680 |
2,30% |
| 03/09/2026 |
39,10 |
39,10 |
40,14 |
39,10 |
2 549 |
99 666 |
-2,59% |
| 02/09/2026 |
40,14 |
39,51 |
40,20 |
40,14 |
863 |
34 641 |
1,59% |
| 01/09/2026 |
39,51 |
39,51 |
40,70 |
39,51 |
769 |
30 383 |
-2,40% |
| 31/08/2026 |
40,48 |
38,82 |
40,49 |
40,48 |
3 120 |
126 298 |
3,82% |
| 28/08/2026 |
38,99 |
38,78 |
39,00 |
38,99 |
1 922 |
74 939 |
-0,03% |
| 27/08/2026 |
39,00 |
38,70 |
39,00 |
39,00 |
1 558 |
60 762 |
-1,49% |
| 26/08/2026 |
39,59 |
38,65 |
39,89 |
39,59 |
2 562 |
101 430 |
-1,00% |
| 24/08/2026 |
39,99 |
38,65 |
39,99 |
39,99 |
902 |
36 071 |
-0,02% |
| 21/08/2026 |
40,00 |
39,00 |
40,00 |
40,00 |
2 281 |
91 240 |
0,00% |
| 20/08/2026 |
40,00 |
38,80 |
40,00 |
40,00 |
833 |
33 320 |
0,00% |
| 19/08/2026 |
40,00 |
38,60 |
40,00 |
40,00 |
892 |
35 680 |
3,63% |
| 18/08/2026 |
38,60 |
38,60 |
39,00 |
38,60 |
1 371 |
52 921 |
0,26% |
| 17/08/2026 |
38,50 |
38,50 |
40,00 |
38,50 |
1 701 |
65 489 |
-3,75% |
| 14/08/2026 |
40,00 |
38,50 |
40,00 |
40,00 |
1 076 |
43 040 |
0,00% |
| 12/08/2026 |
40,00 |
39,00 |
40,00 |
40,00 |
1 123 |
44 920 |
2,56% |
| 11/08/2026 |
39,00 |
39,00 |
39,39 |
39,00 |
2 563 |
99 957 |
0,03% |
| 10/08/2026 |
38,99 |
38,58 |
39,99 |
38,99 |
1 821 |
71 001 |
-1,02% |
| 07/08/2026 |
39,39 |
38,80 |
39,50 |
39,39 |
2 330 |
91 779 |
-0,53% |
| 06/08/2026 |
39,60 |
39,60 |
40,40 |
39,60 |
2 867 |
113 533 |
-2,08% |
| 05/08/2026 |
40,44 |
39,00 |
41,00 |
40,44 |
2 144 |
86 703 |
2,12% |
| 04/08/2026 |
39,60 |
39,60 |
40,00 |
39,60 |
4 336 |
171 706 |
-3,18% |
| 03/08/2026 |
40,90 |
39,60 |
40,90 |
40,90 |
3 062 |
125 236 |
2,25% |
| 31/07/2026 |
40,00 |
39,65 |
41,00 |
40,00 |
2 398 |
95 920 |
-4,69% |
| 30/07/2026 |
41,97 |
40,50 |
42,00 |
41,97 |
3 720 |
156 128 |
4,93% |
| 29/07/2026 |
40,00 |
36,80 |
40,00 |
40,00 |
4 821 |
192 840 |
2,30% |
| 28/07/2026 |
39,10 |
39,10 |
41,20 |
41,20 |
2 563 |
100 213 |
-5,78% |
| 27/07/2026 |
41,50 |
41,20 |
41,50 |
41,50 |
1 648 |
68 392 |
0,73% |
| 24/07/2026 |
41,20 |
40,52 |
42,05 |
41,20 |
2 322 |
95 666 |
-2,00% |
| 23/07/2026 |
42,04 |
40,70 |
42,06 |
42,04 |
979 |
41 157 |
-0,38% |
| 22/07/2026 |
42,20 |
42,00 |
43,65 |
42,00 |
12 695 |
535 729 |
2,45% |
| 21/07/2026 |
41,19 |
41,18 |
42,25 |
42,20 |
4 610 |
189 886 |
-2,39% |
| 20/07/2026 |
42,20 |
42,15 |
43,20 |
43,20 |
6 129 |
258 644 |
-1,86% |
| 17/07/2026 |
43,00 |
42,15 |
43,99 |
42,60 |
5 873 |
252 539 |
0,94% |
| 16/07/2026 |
42,60 |
40,20 |
42,60 |
40,20 |
2 377 |
101 260 |
-0,51% |
| 15/07/2026 |
42,82 |
40,00 |
42,82 |
41,00 |
1 466 |
62 774 |
5,99% |
| 14/07/2026 |
40,40 |
38,90 |
40,40 |
40,40 |
1 363 |
55 065 |
3,59% |
| 13/07/2026 |
39,00 |
37,55 |
39,23 |
39,00 |
4 769 |
185 991 |
5,38% |
| 10/07/2026 |
37,01 |
36,00 |
38,25 |
37,01 |
6 506 |
240 787 |
0,87% |
| 09/07/2026 |
36,69 |
36,08 |
36,69 |
36,69 |
176 |
6 457 |
1,92% |
| 08/07/2026 |
36,00 |
35,60 |
36,08 |
36,00 |
5 378 |
193 608 |
0,56% |
| 07/07/2026 |
35,80 |
35,76 |
36,00 |
35,80 |
12 880 |
461 104 |
-0,56% |
| 06/07/2026 |
36,00 |
35,74 |
36,28 |
36,00 |
21 018 |
756 648 |
0,70% |
| 03/07/2026 |
35,75 |
35,70 |
36,00 |
35,75 |
4 018 |
143 644 |
-0,69% |
| 02/07/2026 |
36,00 |
35,70 |
36,00 |
35,90 |
866 |
31 176 |
0,00% |
| 01/07/2026 |
36,00 |
35,90 |
36,00 |
36,00 |
797 |
28 692 |
0,28% |
| 30/06/2026 |
35,90 |
35,90 |
35,90 |
35,90 |
1 620 |
58 158 |
0,00% |
| 29/06/2026 |
35,90 |
35,90 |
35,95 |
35,95 |
1 297 |
46 562 |
0,00% |
| 26/06/2026 |
35,90 |
35,80 |
35,99 |
35,90 |
1 657 |
59 486 |
-0,14% |
| 25/06/2026 |
35,95 |
35,70 |
35,99 |
35,95 |
2 178 |
78 299 |
0,70% |
| 24/06/2026 |
35,70 |
35,70 |
35,71 |
35,70 |
1 418 |
50 623 |
0,00% |
| 23/06/2026 |
35,70 |
35,50 |
36,30 |
35,70 |
1 376 |
49 123 |
0,56% |
| 22/06/2026 |
35,50 |
35,50 |
36,00 |
35,50 |
1 188 |
42 174 |
-1,11% |
| 19/06/2026 |
35,90 |
35,90 |
35,90 |
35,90 |
1 312 |
47 101 |
0,70% |
| 18/06/2026 |
35,65 |
35,65 |
36,10 |
35,65 |
2 271 |
80 961 |
-0,97% |
| 17/06/2026 |
36,00 |
35,50 |
36,00 |
36,00 |
2 553 |
91 908 |
0,00% |
| 15/06/2026 |
36,00 |
35,80 |
36,35 |
36,00 |
2 298 |
82 728 |
-0,83% |
| 12/06/2026 |
36,30 |
35,80 |
36,30 |
36,30 |
3 698 |
134 237 |
1,37% |
Plus haut: 43,99 DT
Plus bas: 35,5 DT
Moyenne: 38,79 DT
Variation: 11,62%
CIL
2
