La bourse de Tunis Ouvre dans 21h26min
CIMENTS DE BIZERTE - Données historiques
ISIN : TN0007350010 - Ticker : SCB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 03/02/2023 |
1,29 |
1,27 |
1,29 |
1,29 |
2 000 |
2 580 |
1,57% |
| 02/02/2023 |
1,27 |
1,26 |
1,27 |
1,27 |
2 825 |
3 588 |
0,79% |
| 01/02/2023 |
1,26 |
1,26 |
1,31 |
1,26 |
16 |
20 |
-3,82% |
| 26/01/2023 |
1,31 |
1,26 |
1,31 |
1,31 |
158 |
207 |
0,00% |
| 24/01/2023 |
1,31 |
1,31 |
1,37 |
1,31 |
1 350 |
1 769 |
-8,39% |
| 13/01/2023 |
1,43 |
1,38 |
1,43 |
1,43 |
18 687 |
26 722 |
3,62% |
| 12/01/2023 |
1,38 |
1,33 |
1,38 |
1,38 |
67 923 |
93 734 |
3,76% |
| 11/01/2023 |
1,33 |
1,33 |
1,39 |
1,33 |
3 835 |
5 101 |
-7,64% |
| 10/01/2023 |
1,44 |
1,44 |
1,45 |
1,44 |
229 |
330 |
-4,64% |
| 06/01/2023 |
1,51 |
1,51 |
1,54 |
1,51 |
7 700 |
11 627 |
-1,95% |
| 05/01/2023 |
1,54 |
1,54 |
1,61 |
1,54 |
400 |
616 |
-12,00% |
| 28/12/2022 |
1,75 |
1,75 |
1,75 |
1,75 |
5 000 |
8 750 |
0,00% |
| 27/12/2022 |
1,75 |
1,75 |
1,78 |
1,75 |
3 620 |
6 335 |
-1,69% |
| 23/12/2022 |
1,78 |
1,78 |
1,78 |
1,78 |
500 |
890 |
0,00% |
| 22/12/2022 |
1,78 |
1,75 |
1,78 |
1,78 |
2 088 |
3 717 |
1,71% |
| 21/12/2022 |
1,75 |
1,75 |
1,75 |
1,75 |
1 000 |
1 750 |
0,00% |
| 20/12/2022 |
1,75 |
1,74 |
1,75 |
1,75 |
1 500 |
2 625 |
0,57% |
| 19/12/2022 |
1,74 |
1,70 |
1,74 |
1,74 |
500 |
870 |
2,35% |
| 16/12/2022 |
1,70 |
1,68 |
1,70 |
1,70 |
1 000 |
1 700 |
1,19% |
| 15/12/2022 |
1,68 |
1,68 |
1,68 |
1,68 |
324 |
544 |
0,00% |
| 14/12/2022 |
1,68 |
1,67 |
1,68 |
1,68 |
85 |
143 |
0,60% |
| 13/12/2022 |
1,67 |
1,60 |
1,67 |
1,67 |
40 |
67 |
4,37% |
| 12/12/2022 |
1,60 |
1,55 |
1,60 |
1,60 |
411 |
658 |
3,23% |
| 09/12/2022 |
1,55 |
1,49 |
1,55 |
1,55 |
810 |
1 256 |
4,03% |
| 08/12/2022 |
1,49 |
1,49 |
1,54 |
1,49 |
3 646 |
5 433 |
-3,25% |
| 07/12/2022 |
1,54 |
1,49 |
1,54 |
1,54 |
2 447 |
3 768 |
3,36% |
| 06/12/2022 |
1,49 |
1,49 |
1,49 |
1,49 |
1 209 |
1 801 |
0,00% |
| 05/12/2022 |
1,49 |
1,48 |
1,49 |
1,49 |
728 |
1 085 |
0,68% |
| 02/12/2022 |
1,48 |
1,44 |
1,48 |
1,48 |
841 |
1 245 |
2,78% |
| 01/12/2022 |
1,44 |
1,40 |
1,44 |
1,44 |
4 950 |
7 128 |
2,86% |
| 30/11/2022 |
1,40 |
1,35 |
1,40 |
1,40 |
778 |
1 089 |
3,70% |
| 29/11/2022 |
1,35 |
1,35 |
1,35 |
1,35 |
604 |
815 |
0,00% |
| 28/11/2022 |
1,35 |
1,35 |
1,35 |
1,35 |
124 |
167 |
0,00% |
| 25/11/2022 |
1,35 |
1,33 |
1,35 |
1,35 |
850 |
1 148 |
1,50% |
| 24/11/2022 |
1,33 |
1,28 |
1,33 |
1,33 |
147 |
196 |
3,91% |
| 22/11/2022 |
1,28 |
1,23 |
1,28 |
1,28 |
221 |
283 |
8,47% |
| 18/11/2022 |
1,18 |
1,18 |
1,20 |
1,18 |
541 |
638 |
-1,67% |
| 17/11/2022 |
1,20 |
1,20 |
1,20 |
1,20 |
269 |
323 |
0,00% |
| 14/11/2022 |
1,20 |
1,20 |
1,20 |
1,20 |
30 |
36 |
0,00% |
| 11/11/2022 |
1,20 |
1,20 |
1,20 |
1,20 |
6 760 |
8 112 |
0,00% |
| 10/11/2022 |
1,20 |
1,20 |
1,20 |
1,20 |
722 |
866 |
0,00% |
| 09/11/2022 |
1,20 |
1,20 |
1,20 |
1,20 |
2 517 |
3 020 |
0,00% |
Plus haut: 1,78 DT
Plus bas: 1,18 DT
Moyenne: 1,46 DT
Variation: 7,50%
SCB
2
