La bourse de Casablanca Ouvre dans 6h49min
MASI - Données historiques
ISIN : MA0000000050 - Ticker : MASI.ma
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/09/2025 |
19 646,32 |
19 646,32 |
19 646,32 |
19 646,32 |
- |
0 |
0,19% |
| 15/09/2025 |
19 609,77 |
19 609,77 |
19 609,77 |
19 609,77 |
- |
0 |
-1,11% |
| 12/09/2025 |
19 828,99 |
19 828,99 |
19 828,99 |
19 828,99 |
- |
0 |
-0,23% |
| 11/09/2025 |
19 873,73 |
19 873,73 |
19 873,73 |
19 873,73 |
- |
0 |
0,16% |
| 10/09/2025 |
19 842,32 |
19 842,32 |
19 842,32 |
19 842,32 |
- |
0 |
1,64% |
| 09/09/2025 |
19 521,30 |
19 521,30 |
19 521,30 |
19 521,30 |
- |
0 |
-2,59% |
| 08/09/2025 |
20 040,46 |
20 040,46 |
20 040,46 |
20 040,46 |
- |
0 |
-0,24% |
| 04/09/2025 |
20 088,15 |
20 088,15 |
20 088,15 |
20 088,15 |
- |
0 |
-0,29% |
| 03/09/2025 |
20 146,13 |
20 146,13 |
20 146,13 |
20 146,13 |
- |
0 |
0,14% |
| 02/09/2025 |
20 118,53 |
20 118,53 |
20 118,53 |
20 118,53 |
- |
0 |
0,32% |
| 29/08/2025 |
20 054,88 |
20 054,88 |
20 054,88 |
20 054,88 |
- |
0 |
-0,41% |
| 28/08/2025 |
20 138,22 |
20 138,22 |
20 138,22 |
20 138,22 |
- |
0 |
-0,47% |
| 27/08/2025 |
20 233,50 |
20 233,50 |
20 233,50 |
20 233,50 |
- |
0 |
0,84% |
| 26/08/2025 |
20 065,36 |
20 065,36 |
20 065,36 |
20 065,36 |
- |
0 |
0,34% |
| 25/08/2025 |
19 997,35 |
19 997,35 |
19 997,35 |
19 997,35 |
- |
0 |
0,08% |
| 22/08/2025 |
19 982,27 |
19 982,27 |
19 982,27 |
19 982,27 |
- |
0 |
1,85% |
| 19/08/2025 |
19 619,56 |
19 619,56 |
19 619,56 |
19 619,56 |
- |
0 |
-0,64% |
| 18/08/2025 |
19 745,09 |
19 745,09 |
19 745,09 |
19 745,09 |
- |
0 |
-0,50% |
| 15/08/2025 |
19 845,09 |
19 845,09 |
19 845,09 |
19 845,09 |
- |
0 |
-0,07% |
| 13/08/2025 |
19 858,63 |
19 858,63 |
19 858,63 |
19 858,63 |
- |
0 |
-0,13% |
| 12/08/2025 |
19 883,67 |
19 883,67 |
19 883,67 |
19 883,67 |
- |
0 |
0,20% |
| 11/08/2025 |
19 843,43 |
19 843,43 |
19 843,43 |
19 843,43 |
- |
0 |
0,12% |
| 08/08/2025 |
19 818,76 |
19 818,76 |
19 818,76 |
19 818,76 |
- |
0 |
0,20% |
| 07/08/2025 |
19 779,01 |
19 779,01 |
19 779,01 |
19 779,01 |
- |
0 |
0,48% |
| 06/08/2025 |
19 684,96 |
19 684,96 |
19 684,96 |
19 684,96 |
- |
0 |
0,56% |
| 05/08/2025 |
19 575,76 |
19 575,76 |
19 575,76 |
19 575,76 |
- |
0 |
0,15% |
| 04/08/2025 |
19 547,29 |
19 547,29 |
19 547,29 |
19 547,29 |
- |
0 |
-0,12% |
| 01/08/2025 |
19 570,63 |
19 570,63 |
19 570,63 |
19 570,63 |
- |
0 |
-0,33% |
| 31/07/2025 |
19 634,87 |
19 634,87 |
19 634,87 |
19 634,87 |
- |
0 |
0,97% |
| 29/07/2025 |
19 446,17 |
19 446,17 |
19 446,17 |
19 446,17 |
- |
0 |
0,21% |
| 25/07/2025 |
19 404,80 |
19 404,80 |
19 404,80 |
19 404,80 |
- |
0 |
0,72% |
| 24/07/2025 |
19 266,33 |
19 266,33 |
19 266,33 |
19 266,33 |
- |
0 |
0,95% |
| 23/07/2025 |
19 085,27 |
19 085,27 |
19 085,27 |
19 085,27 |
- |
0 |
-0,47% |
| 21/07/2025 |
19 176,04 |
19 176,04 |
19 176,04 |
19 176,04 |
- |
0 |
0,04% |
| 18/07/2025 |
19 168,83 |
19 168,83 |
19 168,83 |
19 168,83 |
- |
0 |
1,30% |
| 17/07/2025 |
18 922,52 |
18 922,52 |
18 922,52 |
18 922,52 |
- |
0 |
0,56% |
| 16/07/2025 |
18 818,05 |
18 818,05 |
18 818,05 |
18 818,05 |
- |
0 |
-0,03% |
| 15/07/2025 |
18 824,28 |
18 824,28 |
18 824,28 |
18 824,28 |
- |
0 |
-0,51% |
| 14/07/2025 |
18 920,24 |
18 920,24 |
18 920,24 |
18 920,24 |
- |
0 |
-0,41% |
| 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% |
Plus haut: 20233,5 DT
Plus bas: 17626,43 DT
Moyenne: 19 306,42 DT
Variation: 11,46%
MASI.ma
2
