La bourse de Tunis Ouvre dans 2h0min
EURO-CYCLES - Données historiques
ISIN : TN0007570013 - Ticker : ECYCL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 14/10/2024 |
12,28 |
12,20 |
12,60 |
12,60 |
6 887 |
84 572 |
-2,54% |
| 11/10/2024 |
12,60 |
12,51 |
12,65 |
12,60 |
1 865 |
23 499 |
0,00% |
| 10/10/2024 |
12,60 |
12,51 |
12,76 |
12,65 |
11 154 |
140 540 |
-0,40% |
| 09/10/2024 |
12,65 |
12,55 |
12,70 |
12,70 |
1 630 |
20 620 |
-0,39% |
| 08/10/2024 |
12,70 |
12,60 |
12,80 |
12,64 |
3 920 |
49 784 |
0,47% |
| 07/10/2024 |
12,64 |
12,50 |
12,70 |
12,70 |
5 901 |
74 589 |
-0,47% |
| 04/10/2024 |
12,70 |
12,58 |
12,70 |
12,70 |
103 |
1 308 |
0,00% |
| 03/10/2024 |
12,70 |
12,60 |
12,83 |
12,83 |
3 473 |
44 107 |
-1,01% |
| 02/10/2024 |
12,83 |
12,70 |
12,84 |
12,84 |
2 640 |
33 871 |
-0,08% |
| 01/10/2024 |
12,84 |
12,70 |
12,85 |
12,85 |
4 797 |
61 593 |
-0,08% |
| 30/09/2024 |
12,85 |
12,71 |
12,90 |
12,85 |
1 648 |
21 177 |
0,00% |
| 27/09/2024 |
12,85 |
12,74 |
13,00 |
12,87 |
1 243 |
15 973 |
-0,16% |
| 26/09/2024 |
12,87 |
12,80 |
12,98 |
12,98 |
3 887 |
50 026 |
-0,85% |
| 25/09/2024 |
12,98 |
12,89 |
13,00 |
13,00 |
4 141 |
53 750 |
-0,15% |
| 24/09/2024 |
13,00 |
13,00 |
13,20 |
13,00 |
57 |
741 |
0,00% |
| 23/09/2024 |
13,00 |
12,99 |
13,05 |
13,00 |
2 363 |
30 719 |
0,00% |
| 20/09/2024 |
13,00 |
12,89 |
13,05 |
12,99 |
1 219 |
15 847 |
0,08% |
| 19/09/2024 |
12,99 |
12,86 |
13,20 |
13,20 |
1 440 |
18 706 |
-1,59% |
| 18/09/2024 |
13,20 |
13,00 |
13,28 |
13,20 |
2 746 |
36 247 |
0,00% |
| 17/09/2024 |
13,20 |
13,10 |
13,30 |
13,30 |
589 |
7 775 |
-0,75% |
| 16/09/2024 |
13,30 |
13,10 |
13,35 |
13,15 |
2 867 |
38 131 |
1,14% |
| 13/09/2024 |
13,15 |
13,00 |
13,29 |
13,10 |
4 924 |
64 751 |
0,38% |
| 12/09/2024 |
13,10 |
12,83 |
13,10 |
13,00 |
1 844 |
24 156 |
0,77% |
| 11/09/2024 |
13,00 |
12,85 |
13,19 |
13,19 |
6 310 |
82 030 |
-2,26% |
| 10/09/2024 |
13,30 |
13,05 |
13,39 |
13,39 |
1 537 |
20 442 |
-0,67% |
| 09/09/2024 |
13,39 |
13,24 |
13,45 |
13,45 |
2 079 |
27 838 |
-0,45% |
| 06/09/2024 |
13,45 |
13,23 |
13,59 |
13,59 |
4 404 |
59 234 |
-1,03% |
| 05/09/2024 |
13,59 |
13,30 |
13,88 |
13,49 |
4 852 |
65 939 |
-1,45% |
| 04/09/2024 |
13,79 |
13,39 |
14,10 |
13,39 |
57 136 |
787 905 |
2,99% |
| 03/09/2024 |
13,39 |
13,33 |
13,48 |
13,44 |
8 307 |
111 231 |
-0,37% |
| 02/09/2024 |
13,44 |
13,23 |
13,50 |
13,25 |
17 277 |
232 203 |
1,43% |
| 30/08/2024 |
13,25 |
12,99 |
13,25 |
12,99 |
19 163 |
253 910 |
2,00% |
| 29/08/2024 |
12,99 |
12,75 |
13,00 |
12,75 |
6 405 |
83 201 |
1,88% |
| 28/08/2024 |
12,75 |
12,53 |
12,75 |
12,69 |
6 548 |
83 487 |
0,47% |
| 27/08/2024 |
12,69 |
12,55 |
12,80 |
12,70 |
1 052 |
13 350 |
-0,08% |
| 26/08/2024 |
12,70 |
12,60 |
12,71 |
12,71 |
1 620 |
20 574 |
-0,08% |
| 23/08/2024 |
12,71 |
12,50 |
12,80 |
12,80 |
1 585 |
20 145 |
-0,70% |
| 22/08/2024 |
12,80 |
12,79 |
12,96 |
12,79 |
51 759 |
662 515 |
0,08% |
| 21/08/2024 |
12,79 |
12,60 |
12,98 |
12,98 |
2 248 |
28 752 |
-1,46% |
| 20/08/2024 |
12,98 |
12,50 |
12,98 |
12,87 |
25 180 |
326 836 |
0,85% |
| 19/08/2024 |
12,87 |
12,87 |
13,20 |
12,90 |
5 728 |
73 719 |
-0,23% |
| 16/08/2024 |
12,90 |
12,33 |
13,06 |
12,33 |
32 333 |
417 096 |
4,62% |
| 15/08/2024 |
12,33 |
11,64 |
12,33 |
11,64 |
21 869 |
269 645 |
5,93% |
| 14/08/2024 |
11,64 |
11,55 |
11,65 |
11,55 |
1 462 |
17 018 |
0,78% |
| 12/08/2024 |
11,55 |
11,55 |
11,65 |
11,56 |
296 |
3 419 |
-0,09% |
| 09/08/2024 |
11,56 |
11,56 |
11,65 |
11,64 |
1 486 |
17 178 |
-0,69% |
| 08/08/2024 |
11,64 |
11,62 |
11,69 |
11,65 |
142 |
1 653 |
-0,09% |
| 07/08/2024 |
11,65 |
11,65 |
11,69 |
11,69 |
1 690 |
19 689 |
-0,34% |
| 06/08/2024 |
11,69 |
11,66 |
11,69 |
11,69 |
443 |
5 179 |
0,00% |
| 05/08/2024 |
11,69 |
11,60 |
11,69 |
11,69 |
548 |
6 406 |
0,00% |
| 02/08/2024 |
11,69 |
11,65 |
11,74 |
11,74 |
7 613 |
88 996 |
-0,43% |
| 01/08/2024 |
11,74 |
11,69 |
11,75 |
11,69 |
2 283 |
26 802 |
0,43% |
| 31/07/2024 |
11,69 |
11,60 |
11,70 |
11,70 |
2 680 |
31 329 |
-0,09% |
| 30/07/2024 |
11,70 |
11,60 |
11,70 |
11,60 |
9 096 |
106 423 |
0,86% |
| 29/07/2024 |
11,60 |
11,60 |
11,70 |
11,60 |
495 |
5 742 |
-0,85% |
| 26/07/2024 |
11,70 |
11,60 |
11,70 |
11,60 |
5 |
59 |
0,86% |
| 24/07/2024 |
11,60 |
11,56 |
11,75 |
11,75 |
1 666 |
19 326 |
-1,28% |
| 23/07/2024 |
11,75 |
11,50 |
11,77 |
11,77 |
6 944 |
81 592 |
-0,17% |
| 22/07/2024 |
11,77 |
11,37 |
11,90 |
11,37 |
20 814 |
244 981 |
3,52% |
| 19/07/2024 |
11,37 |
11,36 |
11,37 |
11,37 |
3 030 |
34 451 |
0,00% |
| 18/07/2024 |
11,37 |
11,30 |
11,40 |
11,40 |
5 446 |
61 921 |
-0,26% |
Plus haut: 14,1 DT
Plus bas: 11,3 DT
Moyenne: 12,55 DT
Variation: 7,72%
ECYCL
2
