La bourse de Tunis Ferme dans 3h8min
CITY CARS - Données historiques
ISIN : TN0007550015 - Ticker : CITY
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 13/10/2025 |
19,82 |
19,50 |
19,85 |
19,85 |
215 |
4 261 |
-0,15% |
| 10/10/2025 |
19,85 |
19,44 |
19,90 |
19,90 |
513 |
10 183 |
-0,25% |
| 09/10/2025 |
19,90 |
19,20 |
19,90 |
19,20 |
6 976 |
138 822 |
3,65% |
| 08/10/2025 |
19,20 |
19,06 |
19,30 |
19,18 |
581 |
11 155 |
0,10% |
| 07/10/2025 |
19,18 |
19,10 |
19,20 |
19,20 |
1 095 |
21 002 |
-0,10% |
| 06/10/2025 |
19,20 |
19,07 |
19,37 |
19,37 |
929 |
17 837 |
-0,88% |
| 03/10/2025 |
19,37 |
19,30 |
19,38 |
19,30 |
72 |
1 395 |
0,36% |
| 02/10/2025 |
19,30 |
19,10 |
19,38 |
19,38 |
4 010 |
77 393 |
-0,41% |
| 01/10/2025 |
19,38 |
19,16 |
19,38 |
19,34 |
954 |
18 489 |
0,21% |
| 30/09/2025 |
19,34 |
19,34 |
19,35 |
19,35 |
596 |
11 527 |
-0,05% |
| 29/09/2025 |
19,35 |
19,17 |
19,38 |
19,38 |
188 |
3 638 |
-0,15% |
| 26/09/2025 |
19,38 |
19,20 |
19,59 |
19,59 |
1 567 |
30 368 |
-1,07% |
| 25/09/2025 |
19,59 |
19,40 |
19,70 |
19,70 |
1 457 |
28 543 |
-0,56% |
| 24/09/2025 |
19,70 |
19,50 |
19,90 |
19,50 |
592 |
11 662 |
1,03% |
| 23/09/2025 |
19,50 |
19,50 |
20,00 |
19,90 |
1 877 |
36 602 |
-2,01% |
| 22/09/2025 |
19,90 |
19,90 |
20,00 |
19,99 |
1 876 |
37 332 |
-0,45% |
| 19/09/2025 |
19,99 |
19,99 |
20,00 |
20,00 |
635 |
12 694 |
-0,05% |
| 18/09/2025 |
20,00 |
20,00 |
20,35 |
20,30 |
4 631 |
92 620 |
-1,48% |
| 17/09/2025 |
20,30 |
20,00 |
20,79 |
20,55 |
2 896 |
58 789 |
-1,22% |
| 16/09/2025 |
20,55 |
20,50 |
20,99 |
20,99 |
4 032 |
82 858 |
-2,10% |
| 15/09/2025 |
20,99 |
20,90 |
21,16 |
20,90 |
1 491 |
31 296 |
0,43% |
| 12/09/2025 |
20,90 |
19,99 |
20,99 |
19,99 |
3 844 |
80 340 |
4,55% |
| 11/09/2025 |
19,99 |
19,50 |
20,50 |
19,50 |
1 086 |
21 709 |
2,51% |
| 10/09/2025 |
19,50 |
19,45 |
19,50 |
19,45 |
643 |
12 539 |
0,26% |
| 09/09/2025 |
19,45 |
19,00 |
19,50 |
19,00 |
4 517 |
87 856 |
2,37% |
| 08/09/2025 |
19,00 |
18,80 |
19,25 |
18,80 |
1 835 |
34 865 |
1,06% |
| 05/09/2025 |
18,80 |
18,50 |
18,80 |
18,80 |
284 |
5 339 |
0,00% |
| 03/09/2025 |
18,80 |
18,70 |
18,80 |
18,80 |
1 722 |
32 374 |
0,00% |
| 02/09/2025 |
18,80 |
18,80 |
19,50 |
19,06 |
1 921 |
36 115 |
3,30% |
| 01/09/2025 |
18,20 |
17,48 |
18,20 |
17,99 |
2 754 |
50 123 |
1,17% |
| 29/08/2025 |
17,99 |
17,48 |
18,00 |
17,48 |
2 213 |
39 812 |
2,92% |
| 28/08/2025 |
17,48 |
17,45 |
17,49 |
17,45 |
2 596 |
45 378 |
0,17% |
| 27/08/2025 |
17,45 |
17,30 |
17,45 |
17,30 |
1 150 |
20 068 |
0,87% |
| 26/08/2025 |
17,30 |
17,15 |
17,30 |
17,30 |
504 |
8 719 |
0,00% |
| 25/08/2025 |
17,30 |
17,15 |
17,34 |
17,34 |
101 |
1 747 |
-0,23% |
| 22/08/2025 |
17,34 |
17,34 |
17,49 |
17,34 |
641 |
11 115 |
0,00% |
| 21/08/2025 |
17,34 |
17,34 |
17,34 |
17,34 |
258 |
4 474 |
0,00% |
| 20/08/2025 |
17,34 |
17,00 |
17,34 |
17,10 |
329 |
5 705 |
1,40% |
| 19/08/2025 |
17,10 |
17,00 |
17,10 |
17,00 |
3 520 |
60 192 |
0,59% |
| 18/08/2025 |
17,00 |
16,95 |
17,10 |
16,95 |
5 060 |
86 020 |
0,29% |
| 15/08/2025 |
16,95 |
16,80 |
17,00 |
17,00 |
241 |
4 085 |
-0,29% |
| 12/08/2025 |
17,00 |
17,00 |
17,00 |
17,00 |
75 |
1 275 |
0,00% |
| 11/08/2025 |
17,00 |
16,85 |
17,00 |
16,89 |
70 |
1 190 |
0,65% |
| 08/08/2025 |
16,89 |
16,89 |
17,00 |
17,00 |
250 |
4 223 |
-0,65% |
| 07/08/2025 |
17,00 |
16,75 |
17,00 |
17,00 |
110 |
1 870 |
0,00% |
| 06/08/2025 |
17,00 |
16,99 |
17,00 |
16,99 |
2 |
34 |
0,06% |
| 05/08/2025 |
16,99 |
16,68 |
17,00 |
17,00 |
568 |
9 650 |
-0,06% |
| 04/08/2025 |
17,00 |
17,00 |
17,00 |
17,00 |
66 |
1 122 |
0,00% |
| 01/08/2025 |
17,00 |
16,52 |
17,20 |
17,20 |
475 |
8 075 |
-1,16% |
| 31/07/2025 |
17,20 |
16,63 |
17,49 |
17,20 |
1 683 |
28 948 |
0,00% |
| 30/07/2025 |
17,20 |
16,50 |
17,20 |
16,50 |
1 719 |
29 567 |
4,24% |
| 29/07/2025 |
16,50 |
16,39 |
16,50 |
16,39 |
2 882 |
47 553 |
0,67% |
| 28/07/2025 |
16,39 |
16,08 |
16,40 |
16,09 |
2 708 |
44 384 |
1,86% |
| 24/07/2025 |
16,09 |
15,88 |
16,09 |
15,88 |
1 732 |
27 868 |
1,32% |
| 23/07/2025 |
15,88 |
15,88 |
15,99 |
15,96 |
3 175 |
50 419 |
-0,50% |
| 22/07/2025 |
15,96 |
15,70 |
15,96 |
15,70 |
31 |
495 |
1,66% |
| 21/07/2025 |
15,70 |
15,70 |
15,97 |
15,70 |
505 |
7 929 |
0,00% |
| 18/07/2025 |
15,70 |
15,70 |
15,70 |
15,70 |
12 |
188 |
0,00% |
| 17/07/2025 |
15,70 |
15,70 |
15,90 |
15,87 |
446 |
7 002 |
-1,07% |
| 16/07/2025 |
15,87 |
15,75 |
15,98 |
15,81 |
1 044 |
16 568 |
0,38% |
Plus haut: 21,16 DT
Plus bas: 15,7 DT
Moyenne: 18,16 DT
Variation: 25,36%
CITY
2
