La bourse de Tunis Ouvre dans 13h11min
DELICE HOLDING - Données historiques
ISIN : TN0007670011 - Ticker : DH
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 06/10/2026 |
19,29 |
19,02 |
19,69 |
19,29 |
8 304 |
160 184 |
-2,03% |
| 05/10/2026 |
19,69 |
19,50 |
19,80 |
19,69 |
5 743 |
113 080 |
-0,05% |
| 02/10/2026 |
19,70 |
19,49 |
19,70 |
19,70 |
5 357 |
105 533 |
1,08% |
| 01/10/2026 |
19,49 |
18,99 |
19,59 |
19,49 |
48 190 |
939 223 |
2,10% |
| 30/09/2026 |
19,09 |
18,90 |
19,14 |
19,09 |
19 950 |
380 846 |
0,95% |
| 29/09/2026 |
18,91 |
18,90 |
19,46 |
18,91 |
11 069 |
209 315 |
-1,97% |
| 28/09/2026 |
19,29 |
19,21 |
19,30 |
19,29 |
11 439 |
220 658 |
0,21% |
| 25/09/2026 |
19,25 |
19,25 |
19,40 |
19,40 |
8 350 |
160 738 |
-1,08% |
| 24/09/2026 |
19,46 |
19,20 |
19,67 |
19,46 |
28 079 |
546 417 |
-0,21% |
| 23/09/2026 |
19,50 |
19,50 |
19,63 |
19,63 |
1 033 |
20 144 |
-0,91% |
| 22/09/2026 |
19,68 |
19,51 |
20,07 |
19,68 |
7 823 |
153 957 |
-1,99% |
| 21/09/2026 |
20,08 |
19,80 |
20,31 |
20,08 |
12 027 |
241 502 |
-0,59% |
| 18/09/2026 |
20,20 |
20,20 |
20,30 |
20,20 |
6 682 |
134 976 |
0,00% |
| 17/09/2026 |
20,20 |
20,03 |
20,30 |
20,20 |
3 277 |
66 195 |
0,15% |
| 16/09/2026 |
20,17 |
20,14 |
20,47 |
20,17 |
55 491 |
1 119 253 |
0,15% |
| 15/09/2026 |
20,14 |
20,14 |
20,50 |
20,14 |
36 760 |
740 346 |
-0,25% |
| 14/09/2026 |
20,19 |
19,85 |
20,40 |
20,19 |
37 065 |
748 342 |
2,49% |
| 11/09/2026 |
19,70 |
19,60 |
19,98 |
19,70 |
11 579 |
228 106 |
0,00% |
| 10/09/2026 |
19,70 |
19,60 |
20,00 |
19,70 |
9 408 |
185 338 |
-1,40% |
| 09/09/2026 |
19,98 |
19,80 |
20,00 |
19,98 |
10 500 |
209 790 |
-0,05% |
| 08/09/2026 |
19,99 |
19,90 |
20,19 |
19,99 |
10 253 |
204 957 |
-0,55% |
| 07/09/2026 |
20,10 |
19,90 |
20,37 |
20,10 |
13 741 |
276 194 |
0,50% |
| 04/09/2026 |
20,00 |
20,00 |
20,50 |
20,00 |
19 106 |
382 120 |
-2,20% |
| 03/09/2026 |
20,45 |
20,26 |
20,88 |
20,45 |
12 048 |
246 382 |
-0,82% |
| 02/09/2026 |
20,62 |
20,62 |
21,34 |
20,62 |
55 262 |
1 139 502 |
2,38% |
| 01/09/2026 |
20,14 |
19,24 |
20,14 |
20,14 |
62 618 |
1 261 127 |
6,00% |
| 31/08/2026 |
19,00 |
18,84 |
19,18 |
19,00 |
23 106 |
439 014 |
0,00% |
| 28/08/2026 |
19,00 |
18,84 |
19,20 |
19,00 |
5 075 |
96 425 |
0,85% |
| 27/08/2026 |
18,84 |
18,84 |
19,00 |
18,84 |
3 667 |
69 086 |
-0,84% |
| 26/08/2026 |
19,00 |
19,00 |
19,30 |
19,00 |
221 |
4 199 |
1,01% |
| 24/08/2026 |
18,81 |
18,80 |
19,80 |
18,81 |
14 570 |
274 062 |
-2,54% |
| 21/08/2026 |
19,30 |
18,98 |
19,39 |
19,30 |
15 388 |
296 988 |
1,69% |
| 20/08/2026 |
18,98 |
18,61 |
19,25 |
18,98 |
7 816 |
148 348 |
0,69% |
| 19/08/2026 |
18,85 |
18,60 |
18,85 |
18,85 |
9 502 |
179 113 |
1,07% |
| 18/08/2026 |
18,65 |
18,60 |
18,99 |
18,65 |
12 749 |
237 769 |
-1,79% |
| 17/08/2026 |
18,99 |
18,85 |
19,00 |
18,99 |
1 910 |
36 271 |
0,00% |
| 14/08/2026 |
18,99 |
18,95 |
19,05 |
18,99 |
2 362 |
44 854 |
-0,31% |
| 12/08/2026 |
19,05 |
18,83 |
19,05 |
19,05 |
5 193 |
98 927 |
0,26% |
| 11/08/2026 |
19,00 |
18,81 |
19,10 |
19,00 |
12 149 |
230 831 |
0,00% |
| 10/08/2026 |
19,00 |
18,80 |
19,10 |
19,00 |
30 743 |
584 117 |
0,00% |
| 07/08/2026 |
19,00 |
18,95 |
19,12 |
19,00 |
3 530 |
67 070 |
-0,31% |
| 06/08/2026 |
19,06 |
18,95 |
19,06 |
19,06 |
6 561 |
125 053 |
-0,31% |
| 05/08/2026 |
19,12 |
18,90 |
19,19 |
19,12 |
10 037 |
191 907 |
-0,16% |
| 04/08/2026 |
19,15 |
18,83 |
19,20 |
19,15 |
10 684 |
204 599 |
0,21% |
| 03/08/2026 |
19,11 |
18,85 |
19,20 |
19,11 |
9 101 |
173 920 |
0,58% |
| 31/07/2026 |
19,00 |
18,83 |
19,28 |
19,00 |
8 333 |
158 327 |
-0,78% |
| 30/07/2026 |
19,15 |
18,61 |
19,33 |
19,15 |
17 932 |
343 398 |
2,96% |
| 29/07/2026 |
18,60 |
17,60 |
18,80 |
18,60 |
69 753 |
1 297 406 |
0,54% |
| 28/07/2026 |
18,50 |
18,50 |
19,26 |
18,89 |
9 051 |
167 444 |
-2,06% |
| 27/07/2026 |
18,89 |
18,51 |
19,25 |
18,89 |
15 472 |
292 266 |
-1,87% |
| 24/07/2026 |
19,25 |
19,00 |
19,35 |
19,25 |
43 960 |
846 230 |
-0,77% |
| 23/07/2026 |
19,40 |
19,25 |
19,50 |
19,40 |
8 479 |
164 493 |
-1,02% |
| 22/07/2026 |
19,60 |
19,30 |
19,65 |
19,65 |
37 206 |
729 238 |
-0,41% |
| 21/07/2026 |
19,68 |
19,55 |
19,80 |
19,70 |
13 096 |
257 729 |
0,15% |
| 20/07/2026 |
19,65 |
19,50 |
20,05 |
20,05 |
4 296 |
84 416 |
-1,75% |
| 17/07/2026 |
20,00 |
19,65 |
20,50 |
19,65 |
21 057 |
421 140 |
2,04% |
| 16/07/2026 |
19,60 |
19,50 |
19,99 |
19,50 |
24 289 |
476 064 |
0,51% |
| 15/07/2026 |
19,50 |
19,20 |
19,70 |
19,45 |
43 337 |
845 072 |
0,26% |
| 14/07/2026 |
19,45 |
19,45 |
19,75 |
19,45 |
22 319 |
434 105 |
-1,72% |
| 13/07/2026 |
19,79 |
19,40 |
20,00 |
19,79 |
5 282 |
104 531 |
-1,05% |
| 10/07/2026 |
20,00 |
19,80 |
20,01 |
20,00 |
33 878 |
677 560 |
0,60% |
| 09/07/2026 |
19,88 |
19,80 |
19,99 |
19,88 |
8 533 |
169 636 |
-0,55% |
Plus haut: 21,34 DT
Plus bas: 17,6 DT
Moyenne: 19,46 DT
Variation: -3,50%
DH
2
