La bourse de Casablanca Ouvre dans 10h11min
MASI - Données historiques
ISIN : MA0000000050 - Ticker : MASI.ma
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 11/07/2025 |
18 998,71 |
18 998,71 |
18 998,71 |
18 998,71 |
- |
0 |
0,84% |
| 10/07/2025 |
18 841,28 |
18 841,28 |
18 841,28 |
18 841,28 |
- |
0 |
0,07% |
| 09/07/2025 |
18 827,19 |
18 827,19 |
18 827,19 |
18 827,19 |
- |
0 |
-0,09% |
| 08/07/2025 |
18 843,47 |
18 843,47 |
18 843,47 |
18 843,47 |
- |
0 |
0,19% |
| 07/07/2025 |
18 808,50 |
18 808,50 |
18 808,50 |
18 808,50 |
- |
0 |
0,86% |
| 04/07/2025 |
18 648,61 |
18 648,61 |
18 648,61 |
18 648,61 |
- |
0 |
0,31% |
| 03/07/2025 |
18 590,45 |
18 590,45 |
18 590,45 |
18 590,45 |
- |
0 |
0,39% |
| 02/07/2025 |
18 517,45 |
18 517,45 |
18 517,45 |
18 517,45 |
- |
0 |
0,58% |
| 01/07/2025 |
18 411,21 |
18 411,21 |
18 411,21 |
18 411,21 |
- |
0 |
0,63% |
| 30/06/2025 |
18 296,60 |
18 296,60 |
18 296,60 |
18 296,60 |
- |
0 |
-0,97% |
| 26/06/2025 |
18 474,97 |
18 474,97 |
18 474,97 |
18 474,97 |
- |
0 |
0,38% |
| 25/06/2025 |
18 405,66 |
18 405,66 |
18 405,66 |
18 405,66 |
- |
0 |
1,00% |
| 24/06/2025 |
18 224,19 |
18 224,19 |
18 224,19 |
18 224,19 |
- |
0 |
2,65% |
| 23/06/2025 |
17 754,25 |
17 754,25 |
17 754,25 |
17 754,25 |
- |
0 |
-1,13% |
| 20/06/2025 |
17 957,33 |
17 957,33 |
17 957,33 |
17 957,33 |
- |
0 |
1,88% |
| 19/06/2025 |
17 626,43 |
17 626,43 |
17 626,43 |
17 626,43 |
- |
0 |
-1,34% |
| 18/06/2025 |
17 865,27 |
17 865,27 |
17 865,27 |
17 865,27 |
- |
0 |
-1,18% |
| 17/06/2025 |
18 078,62 |
18 078,62 |
18 078,62 |
18 078,62 |
- |
0 |
-0,55% |
| 16/06/2025 |
18 178,61 |
18 178,61 |
18 178,61 |
18 178,61 |
- |
0 |
-1,30% |
| 13/06/2025 |
18 417,52 |
18 417,52 |
18 417,52 |
18 417,52 |
- |
0 |
-0,63% |
| 12/06/2025 |
18 533,85 |
18 533,85 |
18 533,85 |
18 533,85 |
- |
0 |
-0,65% |
| 11/06/2025 |
18 655,90 |
18 655,90 |
18 655,90 |
18 655,90 |
- |
0 |
0,07% |
| 10/06/2025 |
18 643,33 |
18 643,33 |
18 643,33 |
18 643,33 |
- |
0 |
0,44% |
| 06/06/2025 |
18 562,47 |
18 562,47 |
18 562,47 |
18 562,47 |
- |
0 |
-0,46% |
| 04/06/2025 |
18 648,49 |
18 648,49 |
18 648,49 |
18 648,49 |
- |
0 |
1,76% |
| 03/06/2025 |
18 325,68 |
18 325,68 |
18 325,68 |
18 325,68 |
- |
0 |
0,73% |
| 02/06/2025 |
18 193,20 |
18 193,20 |
18 193,20 |
18 193,20 |
- |
0 |
1,21% |
| 30/05/2025 |
17 976,11 |
17 976,11 |
17 976,11 |
17 976,11 |
- |
0 |
0,31% |
| 29/05/2025 |
17 920,91 |
17 920,91 |
17 920,91 |
17 920,91 |
- |
0 |
-0,42% |
| 28/05/2025 |
17 996,58 |
17 996,58 |
17 996,58 |
17 996,58 |
- |
0 |
-0,30% |
| 27/05/2025 |
18 050,20 |
18 050,20 |
18 050,20 |
18 050,20 |
- |
0 |
-0,09% |
| 26/05/2025 |
18 066,70 |
18 066,70 |
18 066,70 |
18 066,70 |
- |
0 |
-0,36% |
| 22/05/2025 |
18 131,60 |
18 131,60 |
18 131,60 |
18 131,60 |
- |
0 |
0,59% |
| 21/05/2025 |
18 025,57 |
18 025,57 |
18 025,57 |
18 025,57 |
- |
0 |
0,86% |
| 19/05/2025 |
17 871,76 |
17 871,76 |
17 871,76 |
17 871,76 |
- |
0 |
0,56% |
| 16/05/2025 |
17 772,15 |
17 772,15 |
17 772,15 |
17 772,15 |
- |
0 |
-1,25% |
| 15/05/2025 |
17 996,73 |
17 996,73 |
17 996,73 |
17 996,73 |
- |
0 |
-0,07% |
| 14/05/2025 |
18 010,21 |
18 010,21 |
18 010,21 |
18 010,21 |
- |
0 |
-0,31% |
| 13/05/2025 |
18 066,76 |
18 066,76 |
18 066,76 |
18 066,76 |
- |
0 |
0,19% |
| 12/05/2025 |
18 033,08 |
18 033,08 |
18 033,08 |
18 033,08 |
- |
0 |
1,51% |
| 09/05/2025 |
17 765,30 |
17 765,30 |
17 765,30 |
17 765,30 |
- |
0 |
0,96% |
| 08/05/2025 |
17 595,84 |
17 595,84 |
17 595,84 |
17 595,84 |
- |
0 |
-0,09% |
| 07/05/2025 |
17 611,85 |
17 611,85 |
17 611,85 |
17 611,85 |
- |
0 |
0,26% |
| 06/05/2025 |
17 566,60 |
17 566,60 |
17 566,60 |
17 566,60 |
- |
0 |
0,74% |
| 05/05/2025 |
17 437,22 |
17 437,22 |
17 437,22 |
17 437,22 |
- |
0 |
-0,41% |
| 02/05/2025 |
17 508,82 |
17 508,82 |
17 508,82 |
17 508,82 |
- |
0 |
0,68% |
Plus haut: 18998,71 DT
Plus bas: 17390,38 DT
Moyenne: 18 172,84 DT
Variation: 9,25%
MASI.ma
2
