La bourse de Tunis Ferme dans 1h55min
CIL - Données historiques
ISIN : TN0004200853 - Ticker : CIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 20/07/2026 |
41,98 |
40,20 |
41,98 |
41,98 |
801 |
33 626 |
0,00% |
| 17/07/2026 |
41,98 |
40,20 |
41,98 |
41,98 |
801 |
33 626 |
0,00% |
| 16/07/2026 |
41,98 |
40,20 |
41,98 |
41,98 |
801 |
33 626 |
-1,96% |
| 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% |
| 11/06/2026 |
35,81 |
35,62 |
36,00 |
35,81 |
1 523 |
54 539 |
-0,53% |
| 10/06/2026 |
36,00 |
35,60 |
36,00 |
36,00 |
1 930 |
69 480 |
0,00% |
| 09/06/2026 |
36,00 |
35,50 |
36,00 |
36,00 |
1 248 |
44 928 |
0,00% |
| 08/06/2026 |
36,00 |
35,20 |
36,05 |
36,00 |
1 510 |
54 360 |
0,31% |
| 05/06/2026 |
35,89 |
35,10 |
35,90 |
35,89 |
1 858 |
66 684 |
1,96% |
| 04/06/2026 |
35,20 |
35,20 |
35,50 |
35,20 |
1 970 |
69 344 |
0,57% |
| 03/06/2026 |
35,00 |
35,00 |
35,90 |
35,00 |
1 359 |
47 565 |
-2,51% |
| 02/06/2026 |
35,90 |
35,90 |
35,90 |
35,90 |
1 597 |
57 332 |
0,00% |
| 01/06/2026 |
35,90 |
35,90 |
36,00 |
35,90 |
2 990 |
107 341 |
-0,28% |
| 29/05/2026 |
36,00 |
35,30 |
36,00 |
36,00 |
2 071 |
74 556 |
0,78% |
| 26/05/2026 |
35,72 |
35,70 |
36,00 |
35,72 |
1 723 |
61 546 |
0,28% |
| 25/05/2026 |
35,62 |
35,41 |
36,00 |
35,62 |
3 215 |
114 518 |
0,59% |
| 22/05/2026 |
35,41 |
35,40 |
36,10 |
35,41 |
2 624 |
92 916 |
0,03% |
| 21/05/2026 |
35,40 |
35,40 |
36,00 |
35,40 |
13 895 |
491 883 |
-3,80% |
| 20/05/2026 |
36,80 |
36,00 |
36,86 |
36,80 |
5 264 |
193 715 |
2,22% |
| 19/05/2026 |
36,00 |
35,60 |
36,98 |
36,00 |
3 469 |
124 884 |
0,56% |
| 18/05/2026 |
35,80 |
35,32 |
36,25 |
35,80 |
4 126 |
147 711 |
1,13% |
| 15/05/2026 |
35,40 |
35,30 |
37,70 |
35,40 |
3 955 |
140 007 |
-1,42% |
| 14/05/2026 |
35,91 |
35,80 |
37,94 |
35,91 |
2 635 |
94 623 |
0,31% |
| 13/05/2026 |
35,80 |
34,86 |
35,99 |
35,80 |
4 735 |
169 513 |
1,85% |
| 12/05/2026 |
35,15 |
34,00 |
35,15 |
35,15 |
2 700 |
94 905 |
-0,14% |
| 11/05/2026 |
35,20 |
33,60 |
35,20 |
35,20 |
15 285 |
538 032 |
0,60% |
| 08/05/2026 |
34,99 |
33,75 |
34,99 |
34,99 |
13 781 |
482 197 |
2,01% |
| 07/05/2026 |
34,30 |
32,90 |
34,49 |
32,90 |
7 815 |
268 055 |
4,26% |
| 06/05/2026 |
32,90 |
32,00 |
32,90 |
32,00 |
14 947 |
491 756 |
2,33% |
| 05/05/2026 |
32,15 |
31,50 |
32,40 |
31,80 |
10 650 |
342 398 |
1,20% |
| 04/05/2026 |
31,77 |
31,76 |
32,00 |
32,00 |
10 650 |
338 351 |
-0,72% |
| 30/04/2026 |
32,00 |
31,75 |
32,15 |
32,00 |
10 650 |
340 800 |
-0,47% |
| 29/04/2026 |
32,15 |
32,00 |
32,15 |
32,10 |
3 007 |
96 675 |
0,16% |
| 28/04/2026 |
32,10 |
31,80 |
32,49 |
32,49 |
5 271 |
169 199 |
-1,20% |
| 27/04/2026 |
32,49 |
32,40 |
32,99 |
32,99 |
2 651 |
86 131 |
-1,52% |
| 24/04/2026 |
32,99 |
32,40 |
33,44 |
33,00 |
2 350 |
77 527 |
-0,03% |
| 23/04/2026 |
33,00 |
32,60 |
33,00 |
32,90 |
2 913 |
96 129 |
0,30% |
| 22/04/2026 |
32,90 |
32,16 |
33,50 |
33,50 |
6 809 |
224 016 |
-8,36% |
Plus haut: 42,82 DT
Plus bas: 31,5 DT
Moyenne: 35,79 DT
Variation: 16,94%
CIL
2
