ilboursa arabic version ilboursa
La bourse de Tunis Ouvre dans 38h31min

EURO-CYCLES - Données historiques

ISIN : TN0007570013 - Ticker : ECYCL
Période :
Du: Au:
Date Clôture Plus bas Plus haut Ouverture Volume Titres Volume MDT Variation %
03/02/2023 25,15 24,14 25,20 25,15 9 191 231 154 4,18%
02/02/2023 24,14 24,00 24,40 24,14 6 886 166 228 -0,45%
01/02/2023 24,25 24,00 24,45 24,25 8 020 194 485 0,58%
31/01/2023 24,11 23,91 24,30 24,11 10 989 264 945 -0,78%
30/01/2023 24,30 24,00 24,39 24,30 354 8 602 -0,37%
27/01/2023 24,39 23,90 24,50 24,39 5 572 135 901 1,63%
26/01/2023 24,00 23,92 24,05 24,00 4 328 103 872 0,00%
25/01/2023 24,00 24,00 24,40 24,00 6 139 147 336 -1,64%
24/01/2023 24,40 24,20 24,40 24,40 4 112 100 333 0,00%
23/01/2023 24,40 24,26 24,50 24,40 3 702 90 329 0,04%
20/01/2023 24,39 24,39 24,46 24,39 177 4 317 -0,29%
19/01/2023 24,46 24,00 24,50 24,46 2 918 71 374 1,28%
18/01/2023 24,15 24,02 24,51 24,15 3 609 87 157 -1,39%
17/01/2023 24,49 23,71 24,69 24,49 5 420 132 736 2,90%
16/01/2023 23,80 23,75 24,00 23,80 695 16 541 -0,83%
13/01/2023 24,00 23,49 24,00 24,00 5 230 125 520 0,00%
12/01/2023 24,00 23,49 24,13 24,00 8 156 195 744 -0,54%
11/01/2023 24,13 24,02 24,50 24,13 4 720 113 894 0,00%
10/01/2023 24,13 24,13 24,82 24,13 4 521 109 092 -2,78%
09/01/2023 24,82 24,49 24,84 24,82 4 610 114 420 -0,08%
06/01/2023 24,84 24,70 24,98 24,84 1 816 45 109 -0,56%
05/01/2023 24,98 24,76 25,01 24,98 1 705 42 591 0,32%
04/01/2023 24,90 24,90 25,19 24,90 2 952 73 505 -0,40%
03/01/2023 25,00 24,91 25,20 25,00 1 168 29 200 -0,79%
02/01/2023 25,20 24,91 25,70 25,20 2 489 62 723 -1,95%
30/12/2022 25,70 25,00 25,78 25,70 3 212 82 548 1,58%
29/12/2022 25,30 25,00 25,47 25,30 5 735 145 096 -0,71%
28/12/2022 25,48 24,80 25,50 25,48 5 842 148 854 1,92%
27/12/2022 25,00 25,00 25,40 25,00 5 533 138 325 -1,57%
26/12/2022 25,40 25,30 25,50 25,40 864 21 946 0,24%
23/12/2022 25,34 25,10 25,39 25,34 1 984 50 275 0,96%
22/12/2022 25,10 24,93 25,10 25,10 1 515 38 027 0,36%
21/12/2022 25,01 24,90 25,30 25,01 4 102 102 591 -0,75%
20/12/2022 25,20 25,20 25,50 25,20 1 738 43 798 -1,18%
19/12/2022 25,50 25,35 25,79 25,50 225 5 738 -1,12%
16/12/2022 25,79 25,45 25,79 25,79 509 13 127 1,34%
15/12/2022 25,45 25,40 25,80 25,45 815 20 742 -0,16%
14/12/2022 25,49 25,30 25,49 25,49 616 15 702 0,00%
13/12/2022 25,49 25,04 25,50 25,49 2 382 60 717 -0,04%
12/12/2022 25,50 25,08 25,75 25,50 435 11 093 -0,97%
09/12/2022 25,75 24,80 25,80 25,75 4 043 104 107 3,00%
08/12/2022 25,00 24,90 25,53 25,00 3 741 93 525 -1,96%
07/12/2022 25,50 25,24 25,79 25,50 1 464 37 332 -1,12%
06/12/2022 25,79 25,60 25,90 25,79 522 13 462 -0,42%
05/12/2022 25,90 25,75 25,90 25,90 411 10 645 0,00%
02/12/2022 25,90 25,90 26,40 25,90 988 25 589 -1,89%
01/12/2022 26,40 26,36 26,70 26,40 883 23 311 -1,12%
30/11/2022 26,70 26,00 26,75 26,70 2 555 68 219 0,75%
29/11/2022 26,50 26,50 26,90 26,50 736 19 504 0,00%
28/11/2022 26,50 26,50 26,80 26,50 3 398 90 047 -0,93%
25/11/2022 26,75 26,60 26,80 26,75 1 014 27 125 0,56%
24/11/2022 26,60 26,60 27,20 26,60 3 042 80 917 -1,48%
23/11/2022 27,00 25,91 27,49 27,00 10 076 272 052 3,85%
22/11/2022 26,00 25,87 26,10 26,00 18 576 482 976 0,50%
21/11/2022 25,87 24,75 25,88 25,87 6 181 159 902 3,48%
18/11/2022 25,00 24,52 25,90 25,00 17 983 449 575 -3,40%
17/11/2022 25,88 25,80 26,20 25,88 5 159 133 515 -0,35%
16/11/2022 25,97 25,80 26,49 25,97 11 387 295 720 -1,96%
15/11/2022 26,49 26,30 26,80 26,49 2 499 66 199 -0,38%
14/11/2022 26,59 26,55 27,00 26,59 3 492 92 852 -1,52%
11/11/2022 27,00 26,90 27,49 27,00 1 184 31 968 0,00%
10/11/2022 27,00 27,00 27,42 27,00 5 830 157 410 -1,53%
09/11/2022 27,42 27,42 27,50 27,42 3 155 86 510 -0,29%
08/11/2022 27,50 27,49 27,75 27,50 2 520 69 300 -0,90%
Plus haut: 28,49 DT
Plus bas: 23,49 DT
Moyenne: 25,38 DT
Variation: -9,37%
ECYCL 2