La bourse de Tunis Ferme dans 2h44min
SOTUMAG - Données historiques
ISIN : TN0006580013 - Ticker : MGR
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/10/2026 |
21,90 |
21,85 |
21,90 |
21,90 |
850 |
18 615 |
0,00% |
| 14/10/2026 |
21,90 |
21,50 |
21,90 |
21,90 |
1 480 |
32 412 |
0,00% |
| 13/10/2026 |
21,90 |
21,89 |
21,90 |
21,90 |
4 218 |
92 374 |
-0,45% |
| 12/10/2026 |
22,00 |
21,98 |
22,00 |
22,00 |
456 |
10 032 |
0,09% |
| 09/10/2026 |
21,98 |
20,90 |
22,00 |
21,98 |
10 230 |
224 855 |
3,19% |
| 08/10/2026 |
21,30 |
21,00 |
21,30 |
21,30 |
51 |
1 086 |
0,00% |
| 07/10/2026 |
21,30 |
21,00 |
22,25 |
21,30 |
3 402 |
72 463 |
-3,18% |
| 06/10/2026 |
22,00 |
21,10 |
22,25 |
22,00 |
1 483 |
32 626 |
-1,12% |
| 05/10/2026 |
22,25 |
22,25 |
22,25 |
22,25 |
29 |
645 |
0,00% |
| 02/10/2026 |
22,25 |
21,25 |
22,25 |
22,25 |
1 798 |
40 006 |
0,00% |
| 01/10/2026 |
22,25 |
22,10 |
22,25 |
22,25 |
682 |
15 175 |
-0,45% |
| 29/09/2026 |
22,35 |
22,01 |
22,35 |
22,35 |
406 |
9 074 |
-0,45% |
| 28/09/2026 |
22,45 |
22,39 |
22,51 |
22,45 |
988 |
22 181 |
-0,22% |
| 25/09/2026 |
22,50 |
21,70 |
22,50 |
21,70 |
457 |
10 283 |
-0,04% |
| 24/09/2026 |
22,51 |
22,51 |
23,50 |
22,51 |
2 752 |
61 948 |
-5,42% |
| 23/09/2026 |
23,80 |
23,69 |
23,80 |
23,69 |
4 402 |
104 768 |
0,00% |
| 22/09/2026 |
23,80 |
23,60 |
24,00 |
23,80 |
1 478 |
35 176 |
0,85% |
| 21/09/2026 |
23,60 |
23,00 |
23,60 |
23,60 |
10 701 |
252 544 |
2,61% |
| 18/09/2026 |
23,00 |
22,50 |
23,00 |
23,00 |
5 000 |
115 000 |
0,00% |
| 17/09/2026 |
23,00 |
22,45 |
23,50 |
23,00 |
13 981 |
321 563 |
-3,69% |
| 16/09/2026 |
23,88 |
23,35 |
24,00 |
23,88 |
1 366 |
32 620 |
-0,42% |
| 15/09/2026 |
23,98 |
23,78 |
24,96 |
23,98 |
9 050 |
217 019 |
-5,14% |
| 11/09/2026 |
25,28 |
24,50 |
25,95 |
25,28 |
12 243 |
309 503 |
-2,39% |
| 10/09/2026 |
25,90 |
25,75 |
26,45 |
25,90 |
2 815 |
72 909 |
3,64% |
| 09/09/2026 |
24,99 |
23,20 |
24,99 |
24,40 |
19 308 |
482 507 |
5,93% |
| 08/09/2026 |
23,59 |
23,00 |
23,59 |
23,58 |
2 330 |
54 965 |
5,97% |
| 07/09/2026 |
22,26 |
21,84 |
22,26 |
22,26 |
1 669 |
37 152 |
6,00% |
| 04/09/2026 |
21,00 |
19,98 |
21,00 |
21,00 |
8 665 |
181 965 |
5,00% |
| 03/09/2026 |
20,00 |
19,61 |
20,00 |
20,00 |
7 622 |
152 440 |
0,00% |
| 02/09/2026 |
20,00 |
19,61 |
20,00 |
20,00 |
7 785 |
155 700 |
0,00% |
| 01/09/2026 |
20,00 |
20,00 |
20,00 |
20,00 |
885 |
17 700 |
0,00% |
| 31/08/2026 |
20,00 |
19,98 |
20,00 |
20,00 |
3 438 |
68 760 |
0,00% |
| 28/08/2026 |
20,00 |
19,61 |
20,00 |
20,00 |
8 697 |
173 940 |
0,00% |
| 27/08/2026 |
20,00 |
19,35 |
20,00 |
20,00 |
12 490 |
249 800 |
0,00% |
| 26/08/2026 |
20,00 |
19,30 |
20,00 |
20,00 |
9 421 |
188 420 |
3,57% |
| 24/08/2026 |
19,31 |
19,00 |
19,31 |
19,31 |
7 934 |
153 206 |
0,00% |
| 21/08/2026 |
19,31 |
18,95 |
19,31 |
19,31 |
1 586 |
30 626 |
1,63% |
| 20/08/2026 |
19,00 |
19,00 |
19,70 |
19,00 |
5 458 |
103 702 |
-2,56% |
| 19/08/2026 |
19,50 |
19,50 |
19,99 |
19,50 |
2 604 |
50 778 |
-2,26% |
| 18/08/2026 |
19,95 |
19,00 |
19,97 |
19,95 |
2 705 |
53 965 |
2,84% |
| 17/08/2026 |
19,40 |
19,40 |
19,50 |
19,40 |
415 |
8 051 |
-2,81% |
| 12/08/2026 |
19,96 |
19,00 |
20,00 |
19,96 |
1 821 |
36 347 |
-1,19% |
| 11/08/2026 |
20,20 |
20,00 |
21,00 |
20,20 |
3 755 |
75 851 |
1,00% |
| 10/08/2026 |
20,00 |
20,00 |
20,22 |
20,00 |
3 288 |
65 760 |
4,82% |
| 07/08/2026 |
19,08 |
18,00 |
19,08 |
19,08 |
4 481 |
85 497 |
6,00% |
| 06/08/2026 |
18,00 |
17,00 |
18,02 |
18,00 |
8 506 |
153 108 |
5,88% |
| 05/08/2026 |
17,00 |
16,60 |
17,20 |
17,00 |
7 075 |
120 275 |
2,91% |
| 04/08/2026 |
16,52 |
15,60 |
16,52 |
16,39 |
10 694 |
176 665 |
5,90% |
| 03/08/2026 |
15,60 |
14,60 |
15,60 |
15,60 |
7 505 |
117 078 |
4,00% |
| 31/07/2026 |
15,00 |
14,84 |
15,00 |
15,00 |
1 660 |
24 900 |
1,01% |
| 30/07/2026 |
14,85 |
14,45 |
15,00 |
14,85 |
6 339 |
94 134 |
2,77% |
| 29/07/2026 |
14,45 |
13,51 |
14,50 |
14,45 |
1 571 |
22 701 |
3,21% |
| 28/07/2026 |
14,00 |
14,00 |
14,50 |
14,00 |
382 |
5 348 |
-2,78% |
| 27/07/2026 |
14,40 |
14,40 |
14,80 |
14,40 |
52 |
749 |
-2,70% |
| 24/07/2026 |
14,80 |
14,72 |
14,82 |
14,80 |
694 |
10 271 |
0,54% |
| 23/07/2026 |
14,72 |
14,70 |
15,00 |
14,72 |
298 |
4 387 |
-2,52% |
| 22/07/2026 |
15,10 |
15,00 |
15,10 |
15,00 |
1 325 |
20 008 |
-1,56% |
Plus haut: 26,45 DT
Plus bas: 13,51 DT
Moyenne: 20,25 DT
Variation: 42,76%
MGR
2
