La bourse de Tunis Ouvre dans 56h47min
DELICE HOLDING - Données historiques
ISIN : TN0007670011 - Ticker : DH
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 08/07/2026 |
19,99 |
19,95 |
20,01 |
19,99 |
13 345 |
266 767 |
-0,05% |
| 07/07/2026 |
20,00 |
19,81 |
20,00 |
20,00 |
17 440 |
348 800 |
-0,05% |
| 06/07/2026 |
20,01 |
19,81 |
20,01 |
20,01 |
18 548 |
371 145 |
0,05% |
| 03/07/2026 |
20,00 |
19,75 |
20,80 |
20,00 |
18 499 |
369 980 |
1,21% |
| 02/07/2026 |
19,76 |
19,71 |
20,10 |
19,76 |
8 391 |
165 806 |
-0,20% |
| 01/07/2026 |
19,80 |
19,75 |
20,10 |
19,80 |
9 958 |
197 168 |
0,25% |
| 30/06/2026 |
19,75 |
19,75 |
20,10 |
19,80 |
18 511 |
365 592 |
-0,75% |
| 29/06/2026 |
19,90 |
19,80 |
20,10 |
20,00 |
17 996 |
358 120 |
0,86% |
| 26/06/2026 |
19,73 |
19,61 |
19,98 |
19,73 |
21 395 |
422 123 |
-0,15% |
| 25/06/2026 |
19,76 |
19,65 |
19,85 |
19,76 |
21 801 |
430 788 |
-0,45% |
| 24/06/2026 |
19,85 |
19,75 |
19,98 |
19,85 |
9 509 |
188 754 |
-0,50% |
| 23/06/2026 |
19,95 |
19,65 |
20,00 |
19,95 |
27 789 |
554 391 |
-0,15% |
| 22/06/2026 |
19,98 |
19,60 |
19,98 |
19,98 |
10 872 |
217 223 |
1,42% |
| 19/06/2026 |
19,70 |
19,42 |
19,70 |
19,70 |
15 703 |
309 349 |
0,31% |
| 18/06/2026 |
19,64 |
19,50 |
19,70 |
19,64 |
4 132 |
81 152 |
-0,30% |
| 17/06/2026 |
19,70 |
19,50 |
19,91 |
19,70 |
11 277 |
222 157 |
-1,01% |
| 15/06/2026 |
19,90 |
19,60 |
19,97 |
19,90 |
2 086 |
41 511 |
-0,40% |
| 12/06/2026 |
19,98 |
19,60 |
20,00 |
19,98 |
16 718 |
334 026 |
0,40% |
| 11/06/2026 |
19,90 |
19,32 |
19,90 |
19,90 |
20 033 |
398 657 |
2,58% |
| 10/06/2026 |
19,40 |
19,10 |
19,40 |
19,40 |
17 425 |
338 045 |
1,04% |
| 09/06/2026 |
19,20 |
19,02 |
19,30 |
19,20 |
14 121 |
271 123 |
0,00% |
| 08/06/2026 |
19,20 |
18,82 |
19,30 |
19,20 |
8 314 |
159 629 |
0,00% |
| 05/06/2026 |
19,20 |
19,07 |
19,49 |
19,20 |
21 443 |
411 706 |
1,05% |
| 04/06/2026 |
19,00 |
18,80 |
19,50 |
19,00 |
24 453 |
464 607 |
0,00% |
| 03/06/2026 |
19,00 |
18,80 |
19,00 |
19,00 |
15 758 |
299 402 |
1,01% |
| 02/06/2026 |
18,81 |
18,50 |
18,90 |
18,81 |
16 254 |
305 738 |
0,05% |
| 01/06/2026 |
18,80 |
18,70 |
18,80 |
18,80 |
22 159 |
416 589 |
0,48% |
| 29/05/2026 |
18,71 |
18,41 |
18,75 |
18,71 |
13 652 |
255 429 |
-0,16% |
| 26/05/2026 |
18,74 |
18,30 |
18,80 |
18,74 |
11 953 |
223 999 |
0,81% |
Plus haut: 20,8 DT
Plus bas: 17,6 DT
Moyenne: 19,38 DT
Variation: 3,82%
DH
2
