La bourse de Tunis Ouvre dans 38h31min
EURO-CYCLES - Données historiques

ISIN : TN0007570013 - Ticker : ECYCL
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