La bourse de Tunis Ouvre dans 1h39min
SOTUMAG - Données historiques
ISIN : TN0006580013 - Ticker : MGR
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 21/07/2026 |
15,34 |
15,34 |
15,38 |
15,38 |
70 |
1 074 |
-0,32% |
| 20/07/2026 |
15,39 |
15,38 |
15,55 |
15,55 |
1 829 |
28 148 |
-1,03% |
| 17/07/2026 |
15,55 |
15,50 |
15,55 |
15,55 |
902 |
14 026 |
0,00% |
| 16/07/2026 |
15,55 |
15,00 |
15,55 |
15,35 |
4 796 |
74 578 |
1,30% |
| 15/07/2026 |
15,35 |
15,25 |
15,35 |
15,30 |
2 099 |
32 220 |
0,33% |
| 14/07/2026 |
15,30 |
15,20 |
15,30 |
15,30 |
1 073 |
16 417 |
0,66% |
| 13/07/2026 |
15,20 |
15,00 |
15,20 |
15,20 |
7 678 |
116 706 |
-0,33% |
| 10/07/2026 |
15,25 |
14,50 |
15,25 |
15,25 |
3 201 |
48 815 |
1,67% |
| 09/07/2026 |
15,00 |
14,80 |
15,40 |
15,00 |
695 |
10 425 |
0,00% |
| 08/07/2026 |
15,00 |
15,00 |
15,32 |
15,00 |
231 |
3 465 |
-3,35% |
| 07/07/2026 |
15,52 |
14,64 |
15,52 |
15,52 |
1 341 |
20 812 |
0,71% |
| 06/07/2026 |
15,41 |
15,40 |
15,70 |
15,41 |
875 |
13 484 |
-1,85% |
| 03/07/2026 |
15,70 |
15,65 |
16,02 |
15,70 |
512 |
8 038 |
2,01% |
| 02/07/2026 |
15,39 |
14,55 |
15,39 |
14,55 |
984 |
15 144 |
5,92% |
| 01/07/2026 |
14,53 |
14,53 |
15,00 |
14,53 |
531 |
7 715 |
-2,29% |
| 30/06/2026 |
14,87 |
14,87 |
15,11 |
15,11 |
2 179 |
32 402 |
-1,59% |
| 29/06/2026 |
15,11 |
15,10 |
15,11 |
15,10 |
249 |
3 762 |
0,07% |
| 26/06/2026 |
15,10 |
14,54 |
15,11 |
15,10 |
1 939 |
29 279 |
5,89% |
| 25/06/2026 |
14,26 |
14,25 |
14,26 |
14,26 |
2 022 |
28 834 |
5,94% |
| 24/06/2026 |
13,46 |
12,68 |
13,46 |
13,46 |
4 171 |
56 142 |
5,98% |
| 23/06/2026 |
12,70 |
12,54 |
12,75 |
12,70 |
27 475 |
348 933 |
-0,31% |
| 22/06/2026 |
12,74 |
12,50 |
12,75 |
12,74 |
3 133 |
39 914 |
0,08% |
| 19/06/2026 |
12,73 |
12,50 |
12,74 |
12,73 |
1 792 |
22 812 |
-0,16% |
| 18/06/2026 |
12,75 |
12,60 |
12,75 |
12,75 |
13 |
166 |
2,00% |
| 17/06/2026 |
12,50 |
12,50 |
12,60 |
12,50 |
965 |
12 063 |
-0,79% |
| 15/06/2026 |
12,60 |
12,50 |
12,74 |
12,60 |
566 |
7 132 |
0,40% |
| 12/06/2026 |
12,55 |
12,39 |
12,55 |
12,55 |
94 |
1 180 |
-0,71% |
| 11/06/2026 |
12,64 |
12,64 |
12,65 |
12,64 |
440 |
5 562 |
-0,08% |
| 10/06/2026 |
12,65 |
12,37 |
12,65 |
12,65 |
2 795 |
35 357 |
2,18% |
| 09/06/2026 |
12,38 |
12,38 |
12,38 |
12,38 |
11 |
136 |
-0,08% |
Plus haut: 21 DT
Plus bas: 12,37 DT
Moyenne: 16,02 DT
Variation: 61,42%
MGR
2
