La bourse de Tunis Ouvre dans 11h2min
DELICE HOLDING - Données historiques
ISIN : TN0007670011 - Ticker : DH
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 15/07/2025 |
24,00 |
23,91 |
24,00 |
24,00 |
5 678 |
136 272 |
0,00% |
| 14/07/2025 |
24,00 |
23,90 |
24,01 |
24,00 |
2 580 |
61 920 |
0,00% |
| 11/07/2025 |
24,00 |
23,82 |
24,00 |
23,82 |
4 065 |
97 560 |
0,76% |
| 10/07/2025 |
23,82 |
23,81 |
23,90 |
23,90 |
2 715 |
64 671 |
-0,33% |
| 09/07/2025 |
23,90 |
23,78 |
24,00 |
23,78 |
331 |
7 911 |
0,50% |
| 08/07/2025 |
23,78 |
23,78 |
24,00 |
23,78 |
4 823 |
114 691 |
0,00% |
| 07/07/2025 |
23,78 |
23,40 |
23,78 |
23,49 |
1 055 |
25 088 |
1,23% |
| 04/07/2025 |
23,49 |
23,33 |
23,49 |
23,34 |
3 164 |
74 322 |
0,64% |
| 03/07/2025 |
23,34 |
23,20 |
23,34 |
23,33 |
418 |
9 756 |
0,04% |
| 02/07/2025 |
23,33 |
22,80 |
23,35 |
23,35 |
2 437 |
56 855 |
-0,09% |
| 01/07/2025 |
23,35 |
23,00 |
23,80 |
23,00 |
3 765 |
87 913 |
1,52% |
| 30/06/2025 |
23,00 |
22,89 |
23,00 |
22,89 |
13 774 |
316 802 |
0,48% |
| 27/06/2025 |
22,89 |
22,45 |
22,90 |
22,45 |
13 175 |
301 576 |
1,96% |
| 25/06/2025 |
22,45 |
22,10 |
22,50 |
22,10 |
9 310 |
209 010 |
1,58% |
| 24/06/2025 |
22,10 |
22,00 |
22,50 |
22,50 |
10 627 |
234 857 |
-1,78% |
| 23/06/2025 |
22,50 |
22,25 |
22,79 |
22,79 |
16 173 |
363 893 |
-1,27% |
| 20/06/2025 |
22,79 |
22,51 |
22,80 |
22,52 |
11 539 |
262 974 |
1,20% |
| 19/06/2025 |
22,52 |
22,51 |
22,97 |
22,90 |
2 153 |
48 486 |
-1,66% |
| 18/06/2025 |
22,90 |
22,67 |
22,99 |
22,99 |
2 213 |
50 678 |
-0,39% |
| 17/06/2025 |
22,99 |
22,65 |
23,05 |
23,05 |
4 653 |
106 972 |
-0,26% |
| 16/06/2025 |
23,05 |
23,00 |
23,28 |
23,05 |
1 908 |
43 979 |
0,00% |
| 13/06/2025 |
23,05 |
23,05 |
23,28 |
23,28 |
11 198 |
258 114 |
-0,99% |
| 12/06/2025 |
23,28 |
23,00 |
23,29 |
23,26 |
1 026 |
23 885 |
0,09% |
| 11/06/2025 |
23,26 |
23,15 |
23,27 |
23,25 |
6 569 |
152 795 |
0,04% |
| 10/06/2025 |
23,25 |
23,15 |
23,29 |
23,29 |
4 940 |
114 855 |
0,00% |
| 05/06/2025 |
23,25 |
23,25 |
23,50 |
23,35 |
4 811 |
111 856 |
-0,43% |
| 04/06/2025 |
23,35 |
23,26 |
23,50 |
23,50 |
5 291 |
123 545 |
-0,64% |
| 03/06/2025 |
23,50 |
23,25 |
23,64 |
23,50 |
7 209 |
169 412 |
0,00% |
| 02/06/2025 |
23,50 |
23,25 |
23,73 |
23,69 |
8 038 |
188 893 |
-0,80% |
| 30/05/2025 |
23,69 |
23,20 |
23,73 |
23,50 |
5 807 |
137 568 |
0,81% |
| 29/05/2025 |
23,50 |
23,45 |
23,74 |
23,45 |
12 231 |
287 429 |
0,21% |
| 28/05/2025 |
23,45 |
23,35 |
23,50 |
23,45 |
4 631 |
108 597 |
0,00% |
| 27/05/2025 |
23,45 |
23,25 |
23,60 |
23,47 |
4 810 |
112 795 |
-0,09% |
| 26/05/2025 |
23,47 |
23,10 |
23,50 |
23,10 |
6 494 |
152 414 |
1,60% |
| 23/05/2025 |
23,10 |
23,00 |
23,58 |
23,49 |
15 033 |
347 262 |
-1,66% |
| 22/05/2025 |
23,49 |
23,00 |
23,58 |
23,58 |
64 537 |
1 515 974 |
-0,38% |
| 21/05/2025 |
23,58 |
23,50 |
23,90 |
23,60 |
3 419 |
80 620 |
-0,08% |
| 20/05/2025 |
23,60 |
23,20 |
23,90 |
23,69 |
6 858 |
161 849 |
-0,38% |
| 19/05/2025 |
23,69 |
23,40 |
23,70 |
23,65 |
12 782 |
302 806 |
0,17% |
| 16/05/2025 |
23,65 |
23,40 |
23,65 |
23,40 |
2 743 |
64 872 |
1,07% |
| 15/05/2025 |
23,40 |
23,10 |
23,50 |
23,39 |
13 171 |
308 201 |
0,04% |
| 14/05/2025 |
23,39 |
23,03 |
23,39 |
23,03 |
1 479 |
34 594 |
1,56% |
| 13/05/2025 |
23,03 |
23,03 |
23,59 |
23,20 |
5 667 |
130 511 |
-0,73% |
| 12/05/2025 |
23,20 |
23,15 |
23,64 |
23,24 |
7 601 |
176 343 |
-0,17% |
| 09/05/2025 |
23,24 |
22,91 |
23,69 |
23,69 |
11 095 |
257 848 |
-1,90% |
| 08/05/2025 |
23,69 |
23,40 |
23,99 |
23,99 |
10 764 |
254 999 |
-1,25% |
| 07/05/2025 |
23,99 |
23,80 |
24,00 |
24,00 |
4 889 |
117 287 |
-0,04% |
| 06/05/2025 |
24,00 |
23,75 |
24,00 |
23,99 |
7 548 |
181 152 |
0,04% |
| 05/05/2025 |
23,99 |
23,75 |
24,40 |
24,00 |
14 080 |
337 779 |
-0,04% |
| 02/05/2025 |
24,00 |
23,30 |
24,20 |
23,30 |
24 043 |
577 032 |
3,00% |
| 30/04/2025 |
23,30 |
23,00 |
23,54 |
23,00 |
13 215 |
307 910 |
1,30% |
| 29/04/2025 |
23,00 |
22,91 |
23,66 |
22,91 |
13 629 |
313 467 |
0,39% |
| 28/04/2025 |
22,91 |
22,71 |
23,75 |
23,00 |
15 477 |
354 578 |
-0,39% |
| 25/04/2025 |
23,00 |
23,00 |
23,80 |
23,59 |
9 025 |
207 575 |
-2,50% |
| 24/04/2025 |
23,59 |
23,10 |
24,00 |
24,00 |
15 631 |
368 735 |
-1,71% |
| 23/04/2025 |
24,00 |
22,71 |
24,04 |
22,71 |
23 953 |
574 872 |
5,68% |
| 22/04/2025 |
22,71 |
22,40 |
22,95 |
22,40 |
4 438 |
100 787 |
1,38% |
| 21/04/2025 |
22,40 |
22,20 |
23,20 |
22,20 |
11 683 |
261 699 |
0,90% |
| 18/04/2025 |
22,20 |
22,20 |
23,75 |
23,44 |
25 820 |
573 204 |
-5,29% |
| 17/04/2025 |
23,44 |
22,71 |
23,51 |
22,71 |
16 083 |
376 986 |
3,21% |
Plus haut: 24,4 DT
Plus bas: 21,43 DT
Moyenne: 23,32 DT
Variation: 5,68%
DH
2
