La bourse de Tunis Ouvre dans 7h1min
CIL - Données historiques
ISIN : TN0004200853 - Ticker : CIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 17/09/2025 |
26,64 |
26,64 |
26,65 |
26,65 |
822 |
21 898 |
-0,04% |
| 16/09/2025 |
26,65 |
26,64 |
26,65 |
26,65 |
540 |
14 391 |
0,00% |
| 15/09/2025 |
26,65 |
26,64 |
26,65 |
26,64 |
243 |
6 476 |
0,04% |
| 12/09/2025 |
26,64 |
26,64 |
26,64 |
26,64 |
654 |
17 423 |
0,00% |
| 11/09/2025 |
26,64 |
26,00 |
26,64 |
26,00 |
1 405 |
37 429 |
2,46% |
| 10/09/2025 |
26,00 |
26,00 |
26,65 |
26,65 |
587 |
15 262 |
-2,44% |
| 09/09/2025 |
26,65 |
26,65 |
26,65 |
26,65 |
275 |
7 329 |
0,00% |
| 08/09/2025 |
26,65 |
26,64 |
26,65 |
26,64 |
229 |
6 103 |
0,04% |
| 05/09/2025 |
26,64 |
26,64 |
26,65 |
26,65 |
373 |
9 937 |
-0,04% |
| 03/09/2025 |
26,65 |
26,00 |
26,65 |
26,50 |
252 |
6 716 |
0,57% |
| 02/09/2025 |
26,50 |
26,00 |
26,50 |
26,00 |
250 |
6 625 |
1,92% |
| 01/09/2025 |
26,00 |
26,00 |
26,60 |
26,60 |
722 |
18 772 |
-2,26% |
| 29/08/2025 |
26,60 |
26,00 |
26,60 |
26,00 |
195 |
5 187 |
2,31% |
| 28/08/2025 |
26,00 |
25,31 |
26,00 |
26,00 |
837 |
21 762 |
0,00% |
| 27/08/2025 |
26,00 |
25,60 |
26,00 |
26,00 |
168 |
4 368 |
0,00% |
| 26/08/2025 |
26,00 |
25,60 |
26,00 |
25,80 |
422 |
10 972 |
0,78% |
| 25/08/2025 |
25,80 |
25,80 |
26,00 |
26,00 |
3 164 |
81 631 |
-0,77% |
| 22/08/2025 |
26,00 |
25,61 |
26,00 |
25,61 |
566 |
14 716 |
1,52% |
| 21/08/2025 |
25,61 |
25,51 |
26,00 |
26,00 |
958 |
24 534 |
-1,50% |
| 20/08/2025 |
26,00 |
25,51 |
26,00 |
26,00 |
322 |
8 372 |
0,00% |
| 19/08/2025 |
26,00 |
25,60 |
26,00 |
25,60 |
170 |
4 420 |
1,56% |
| 18/08/2025 |
25,60 |
25,60 |
25,60 |
25,60 |
2 417 |
61 875 |
0,00% |
| 15/08/2025 |
25,60 |
25,55 |
25,60 |
25,60 |
540 |
13 824 |
0,00% |
| 14/08/2025 |
25,60 |
25,60 |
26,65 |
26,65 |
419 |
10 726 |
-3,94% |
| 12/08/2025 |
26,65 |
25,50 |
26,65 |
25,61 |
597 |
15 910 |
4,06% |
| 11/08/2025 |
25,61 |
25,60 |
25,61 |
25,60 |
516 |
13 215 |
0,04% |
| 08/08/2025 |
25,60 |
25,60 |
25,60 |
25,60 |
452 |
11 571 |
0,00% |
| 07/08/2025 |
25,60 |
25,60 |
25,61 |
25,61 |
729 |
18 662 |
-0,04% |
| 06/08/2025 |
25,61 |
25,60 |
25,61 |
25,60 |
457 |
11 704 |
0,04% |
| 05/08/2025 |
25,60 |
25,60 |
26,62 |
26,62 |
635 |
16 256 |
-3,83% |
| 04/08/2025 |
26,62 |
25,50 |
26,62 |
25,50 |
217 |
5 777 |
4,39% |
| 01/08/2025 |
25,50 |
25,50 |
25,50 |
25,50 |
101 |
2 576 |
0,00% |
| 31/07/2025 |
25,50 |
25,50 |
26,65 |
26,65 |
4 430 |
112 965 |
-4,32% |
| 30/07/2025 |
26,65 |
25,52 |
26,65 |
25,52 |
462 |
12 312 |
4,43% |
| 29/07/2025 |
25,52 |
25,51 |
25,52 |
25,52 |
147 |
3 751 |
0,00% |
| 28/07/2025 |
25,52 |
25,51 |
25,52 |
25,52 |
388 |
9 902 |
0,00% |
| 24/07/2025 |
25,52 |
25,50 |
25,52 |
25,50 |
79 |
2 016 |
0,08% |
| 23/07/2025 |
25,50 |
25,50 |
25,50 |
25,50 |
84 |
2 142 |
0,00% |
| 22/07/2025 |
25,50 |
25,50 |
25,50 |
25,50 |
85 |
2 168 |
0,00% |
| 21/07/2025 |
25,50 |
25,50 |
25,50 |
25,50 |
423 |
10 787 |
0,00% |
| 18/07/2025 |
25,50 |
25,50 |
26,59 |
26,59 |
251 |
6 401 |
-4,10% |
| 17/07/2025 |
26,59 |
25,50 |
26,59 |
26,59 |
89 |
2 367 |
0,00% |
| 16/07/2025 |
26,59 |
25,50 |
26,59 |
25,50 |
89 |
2 367 |
4,27% |
| 15/07/2025 |
25,50 |
25,50 |
25,50 |
25,50 |
269 |
6 860 |
0,00% |
| 14/07/2025 |
25,50 |
25,50 |
25,50 |
25,50 |
567 |
14 459 |
0,00% |
| 11/07/2025 |
25,50 |
25,50 |
26,50 |
26,50 |
277 |
7 064 |
-3,77% |
| 10/07/2025 |
26,50 |
26,50 |
26,54 |
26,54 |
351 |
9 302 |
-0,15% |
| 09/07/2025 |
26,54 |
25,40 |
26,54 |
25,40 |
915 |
24 284 |
4,49% |
| 08/07/2025 |
25,40 |
24,31 |
25,40 |
24,31 |
138 |
3 505 |
4,48% |
| 07/07/2025 |
24,31 |
24,30 |
24,98 |
24,98 |
502 |
12 204 |
-2,68% |
| 04/07/2025 |
24,98 |
24,35 |
24,99 |
24,99 |
108 |
2 698 |
-0,04% |
| 03/07/2025 |
24,99 |
24,25 |
25,00 |
25,00 |
98 |
2 449 |
-0,04% |
| 02/07/2025 |
25,00 |
24,24 |
25,00 |
24,25 |
681 |
17 025 |
3,09% |
| 01/07/2025 |
24,25 |
24,25 |
24,25 |
24,25 |
130 |
3 153 |
0,00% |
| 30/06/2025 |
24,25 |
24,25 |
25,00 |
24,99 |
282 |
6 839 |
-2,96% |
| 27/06/2025 |
24,99 |
24,24 |
24,99 |
24,50 |
193 |
4 823 |
2,00% |
| 25/06/2025 |
24,50 |
24,22 |
24,50 |
24,50 |
662 |
16 219 |
0,00% |
| 24/06/2025 |
24,50 |
24,21 |
24,50 |
24,21 |
316 |
7 742 |
1,20% |
| 23/06/2025 |
24,21 |
24,21 |
24,69 |
24,69 |
148 |
3 583 |
-1,94% |
Plus haut: 26,65 DT
Plus bas: 24,21 DT
Moyenne: 25,76 DT
Variation: 7,90%
CIL
2
