La bourse de Tunis Ouvre dans 14h36min
CITY CARS - Données historiques
ISIN : TN0007550015 - Ticker : CITY
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 17/07/2026 |
23,70 |
23,70 |
23,80 |
23,80 |
475 |
11 258 |
0,00% |
| 16/07/2026 |
23,70 |
23,70 |
23,80 |
23,80 |
475 |
11 258 |
-0,84% |
| 15/07/2026 |
23,90 |
23,52 |
24,00 |
24,00 |
1 828 |
43 689 |
-0,42% |
| 14/07/2026 |
24,00 |
23,98 |
24,00 |
24,00 |
13 344 |
320 256 |
0,08% |
| 13/07/2026 |
23,98 |
23,50 |
24,00 |
23,98 |
2 033 |
48 751 |
-2,12% |
| 10/07/2026 |
24,50 |
24,50 |
24,70 |
24,50 |
1 609 |
39 421 |
-0,81% |
| 09/07/2026 |
24,70 |
24,70 |
25,00 |
24,70 |
1 274 |
31 468 |
-0,60% |
| 08/07/2026 |
24,85 |
24,85 |
25,00 |
24,85 |
1 835 |
45 600 |
-0,60% |
| 07/07/2026 |
25,00 |
25,00 |
25,70 |
25,00 |
2 920 |
73 000 |
-2,53% |
| 06/07/2026 |
25,65 |
25,65 |
25,70 |
25,65 |
327 |
8 388 |
0,00% |
| 03/07/2026 |
25,65 |
25,60 |
25,70 |
25,65 |
813 |
20 853 |
0,20% |
| 02/07/2026 |
25,60 |
25,60 |
25,65 |
25,60 |
2 631 |
67 354 |
0,00% |
| 01/07/2026 |
25,60 |
25,00 |
25,60 |
25,60 |
126 |
3 226 |
0,59% |
| 30/06/2026 |
25,45 |
25,45 |
25,60 |
25,60 |
973 |
24 763 |
-0,59% |
| 29/06/2026 |
25,60 |
25,30 |
25,69 |
25,50 |
2 061 |
52 762 |
1,19% |
| 26/06/2026 |
25,30 |
25,30 |
25,40 |
25,30 |
4 428 |
112 028 |
-0,78% |
| 25/06/2026 |
25,50 |
25,30 |
25,75 |
25,50 |
4 838 |
123 369 |
-0,89% |
| 24/06/2026 |
25,73 |
25,50 |
26,00 |
25,73 |
7 535 |
193 876 |
-1,04% |
| 23/06/2026 |
26,00 |
25,30 |
26,00 |
26,00 |
8 763 |
227 838 |
0,39% |
| 22/06/2026 |
25,90 |
25,75 |
26,00 |
25,90 |
6 784 |
175 706 |
-0,38% |
| 19/06/2026 |
26,00 |
25,70 |
26,00 |
26,00 |
2 288 |
59 488 |
1,17% |
| 18/06/2026 |
25,70 |
25,70 |
25,70 |
25,70 |
2 350 |
60 395 |
0,00% |
| 17/06/2026 |
25,70 |
25,70 |
25,70 |
25,70 |
428 |
11 000 |
0,00% |
| 15/06/2026 |
25,70 |
25,70 |
26,50 |
25,70 |
2 476 |
63 633 |
-3,02% |
| 12/06/2026 |
26,50 |
26,50 |
26,75 |
26,50 |
1 449 |
38 399 |
-0,93% |
| 11/06/2026 |
26,75 |
26,70 |
27,00 |
26,75 |
3 276 |
87 633 |
-0,56% |
| 10/06/2026 |
26,90 |
26,80 |
26,99 |
26,90 |
1 143 |
30 747 |
-1,10% |
| 09/06/2026 |
27,20 |
26,83 |
27,40 |
27,20 |
1 379 |
37 509 |
0,74% |
| 08/06/2026 |
27,00 |
26,60 |
27,50 |
27,00 |
2 226 |
60 102 |
-1,82% |
| 05/06/2026 |
27,50 |
27,00 |
27,50 |
27,50 |
2 048 |
56 320 |
1,78% |
| 04/06/2026 |
27,02 |
27,02 |
28,00 |
27,02 |
4 597 |
124 211 |
-3,15% |
| 03/06/2026 |
27,90 |
27,70 |
28,00 |
27,90 |
8 348 |
232 909 |
4,89% |
| 02/06/2026 |
26,60 |
25,18 |
26,60 |
25,18 |
1 432 |
38 091 |
5,77% |
| 01/06/2026 |
25,15 |
24,50 |
25,19 |
25,15 |
13 151 |
330 748 |
2,65% |
| 29/05/2026 |
24,50 |
24,24 |
24,50 |
24,50 |
16 107 |
394 622 |
1,07% |
| 26/05/2026 |
24,24 |
24,00 |
24,25 |
24,24 |
3 538 |
85 761 |
-0,04% |
| 25/05/2026 |
24,25 |
23,90 |
24,25 |
24,25 |
4 485 |
108 761 |
0,04% |
| 22/05/2026 |
24,24 |
23,15 |
24,25 |
24,24 |
3 357 |
81 374 |
3,15% |
| 21/05/2026 |
23,50 |
23,50 |
24,20 |
23,50 |
1 997 |
46 930 |
-2,89% |
| 20/05/2026 |
24,20 |
24,01 |
24,25 |
24,20 |
973 |
23 547 |
-0,17% |
| 19/05/2026 |
24,24 |
24,02 |
24,25 |
24,24 |
2 371 |
57 473 |
-0,04% |
| 18/05/2026 |
24,25 |
24,02 |
24,25 |
24,25 |
6 839 |
165 846 |
0,00% |
| 15/05/2026 |
24,25 |
24,00 |
24,45 |
24,25 |
1 737 |
42 122 |
-0,16% |
| 14/05/2026 |
24,29 |
23,00 |
24,30 |
24,29 |
2 447 |
59 438 |
5,88% |
| 13/05/2026 |
22,94 |
22,87 |
22,97 |
22,94 |
3 125 |
71 688 |
0,31% |
| 12/05/2026 |
22,87 |
22,75 |
23,49 |
22,87 |
5 246 |
119 976 |
1,64% |
| 11/05/2026 |
22,50 |
22,50 |
22,65 |
22,50 |
3 502 |
78 795 |
-0,75% |
| 08/05/2026 |
22,67 |
22,66 |
23,00 |
22,67 |
1 551 |
35 161 |
-0,57% |
| 07/05/2026 |
22,80 |
22,75 |
23,00 |
22,80 |
1 363 |
31 076 |
-0,87% |
| 06/05/2026 |
23,00 |
22,80 |
23,01 |
22,90 |
4 238 |
97 474 |
-0,78% |
| 05/05/2026 |
23,18 |
22,90 |
23,18 |
22,90 |
821 |
19 031 |
-0,04% |
| 04/05/2026 |
23,19 |
22,80 |
23,46 |
22,90 |
821 |
19 039 |
1,76% |
| 30/04/2026 |
22,79 |
22,79 |
23,40 |
23,40 |
821 |
18 711 |
-1,56% |
| 29/04/2026 |
23,15 |
22,92 |
23,30 |
22,92 |
3 140 |
72 691 |
1,00% |
| 28/04/2026 |
22,92 |
22,54 |
23,00 |
22,54 |
1 391 |
31 882 |
156,10% |
| 27/04/2026 |
8,95 |
8,94 |
8,95 |
8,94 |
57 |
510 |
-58,04% |
| 24/04/2026 |
21,33 |
21,33 |
22,00 |
21,80 |
2 813 |
60 001 |
-2,16% |
| 23/04/2026 |
21,80 |
21,49 |
22,00 |
21,50 |
2 109 |
45 976 |
1,40% |
| 22/04/2026 |
21,50 |
21,07 |
21,82 |
21,82 |
3 199 |
68 779 |
-1,47% |
| 21/04/2026 |
21,82 |
21,60 |
22,79 |
22,79 |
10 170 |
221 909 |
-4,26% |
Plus haut: 28 DT
Plus bas: 8,9429 DT
Moyenne: 24,33 DT
Variation: 3,99%
CITY
2
