La bourse de Tunis Ouvre dans 3h41min
SOTETEL - Données historiques
ISIN : TN0006530018 - Ticker : SOTET
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 19/08/2026 |
25,60 |
24,75 |
25,75 |
25,60 |
32 390 |
829 184 |
3,43% |
| 18/08/2026 |
24,75 |
23,00 |
24,90 |
24,75 |
25 945 |
642 139 |
5,32% |
| 17/08/2026 |
23,50 |
23,50 |
24,40 |
23,50 |
8 903 |
209 221 |
-3,69% |
| 14/08/2026 |
24,40 |
24,00 |
24,65 |
24,40 |
3 668 |
89 499 |
-1,21% |
| 12/08/2026 |
24,70 |
24,30 |
24,95 |
24,70 |
6 345 |
156 722 |
-0,44% |
| 11/08/2026 |
24,81 |
24,81 |
25,40 |
24,81 |
5 815 |
144 270 |
-2,32% |
| 10/08/2026 |
25,40 |
25,30 |
25,70 |
25,40 |
9 288 |
235 915 |
-1,89% |
| 07/08/2026 |
25,89 |
25,88 |
26,00 |
25,89 |
6 637 |
171 832 |
-0,38% |
| 06/08/2026 |
25,99 |
25,22 |
25,99 |
25,99 |
10 011 |
260 186 |
1,37% |
| 05/08/2026 |
25,64 |
25,20 |
25,70 |
25,64 |
2 937 |
75 305 |
-0,23% |
| 04/08/2026 |
25,70 |
25,60 |
26,25 |
25,70 |
8 505 |
218 579 |
0,00% |
| 03/08/2026 |
25,70 |
25,25 |
25,99 |
25,70 |
2 024 |
52 017 |
-0,08% |
| 31/07/2026 |
25,72 |
25,00 |
25,79 |
25,72 |
53 290 |
1 370 619 |
2,63% |
| 30/07/2026 |
25,06 |
25,00 |
25,88 |
25,06 |
64 703 |
1 621 457 |
2,29% |
| 29/07/2026 |
24,50 |
22,62 |
24,50 |
24,50 |
41 128 |
1 007 636 |
1,83% |
| 28/07/2026 |
24,06 |
24,06 |
25,57 |
25,20 |
2 803 |
67 440 |
-3,95% |
| 27/07/2026 |
25,05 |
25,05 |
26,00 |
25,05 |
9 946 |
249 147 |
-4,39% |
| 24/07/2026 |
26,20 |
25,50 |
26,45 |
26,20 |
27 531 |
721 312 |
-0,95% |
| 23/07/2026 |
26,45 |
26,00 |
27,25 |
26,45 |
48 990 |
1 295 786 |
-0,19% |
| 22/07/2026 |
26,50 |
26,00 |
27,30 |
26,00 |
44 458 |
1 178 137 |
1,92% |
| 21/07/2026 |
26,00 |
24,80 |
26,00 |
25,40 |
44 466 |
1 156 116 |
2,36% |
| 20/07/2026 |
25,40 |
25,00 |
26,20 |
26,20 |
19 014 |
482 956 |
-3,42% |
| 17/07/2026 |
26,30 |
26,00 |
27,00 |
26,99 |
19 610 |
515 743 |
-2,59% |
| 16/07/2026 |
27,00 |
27,00 |
28,30 |
28,30 |
12 642 |
341 334 |
-5,50% |
| 15/07/2026 |
28,57 |
27,85 |
29,00 |
27,85 |
16 635 |
475 262 |
3,63% |
| 14/07/2026 |
27,57 |
26,01 |
27,57 |
27,50 |
50 156 |
1 382 801 |
6,00% |
| 13/07/2026 |
26,01 |
25,64 |
26,48 |
26,01 |
19 985 |
519 810 |
0,04% |
| 10/07/2026 |
26,00 |
25,50 |
26,90 |
26,00 |
65 033 |
1 690 858 |
-1,52% |
| 09/07/2026 |
26,40 |
26,30 |
26,40 |
26,40 |
31 485 |
831 204 |
5,98% |
| 08/07/2026 |
24,91 |
22,50 |
24,91 |
24,90 |
22 078 |
549 963 |
6,00% |
| 07/07/2026 |
23,50 |
23,50 |
24,45 |
23,50 |
25 691 |
603 739 |
-5,01% |
| 06/07/2026 |
24,74 |
24,35 |
25,49 |
24,74 |
43 051 |
1 065 082 |
-2,94% |
| 03/07/2026 |
25,49 |
25,05 |
25,79 |
25,49 |
15 855 |
404 144 |
0,00% |
| 02/07/2026 |
25,49 |
25,00 |
26,25 |
25,01 |
22 692 |
578 419 |
-1,96% |
| 01/07/2026 |
26,00 |
24,75 |
26,50 |
26,00 |
151 652 |
3 942 952 |
-0,95% |
| 30/06/2026 |
26,25 |
25,60 |
26,99 |
26,50 |
152 845 |
4 012 181 |
3,06% |
| 29/06/2026 |
25,47 |
24,99 |
25,47 |
24,99 |
49 379 |
1 257 683 |
12,35% |
| 25/06/2026 |
22,67 |
22,00 |
22,67 |
22,50 |
66 561 |
1 508 938 |
5,98% |
| 24/06/2026 |
21,39 |
20,58 |
21,39 |
21,39 |
38 160 |
816 242 |
6,00% |
| 23/06/2026 |
20,18 |
19,25 |
20,18 |
20,18 |
123 374 |
2 489 687 |
5,99% |
| 22/06/2026 |
19,04 |
18,49 |
19,04 |
18,52 |
63 106 |
1 201 538 |
12,26% |
| 18/06/2026 |
16,96 |
16,49 |
16,96 |
16,96 |
129 715 |
2 199 966 |
6,00% |
| 17/06/2026 |
16,00 |
15,80 |
16,00 |
16,00 |
72 640 |
1 162 240 |
5,96% |
| 15/06/2026 |
15,10 |
14,80 |
15,30 |
15,10 |
95 143 |
1 436 659 |
4,50% |
| 12/06/2026 |
14,45 |
13,41 |
14,50 |
14,45 |
52 861 |
763 841 |
5,24% |
| 11/06/2026 |
13,73 |
13,60 |
14,36 |
13,73 |
29 572 |
406 024 |
-3,24% |
| 10/06/2026 |
14,19 |
14,01 |
14,50 |
14,19 |
15 817 |
224 443 |
-2,14% |
| 09/06/2026 |
14,50 |
14,00 |
14,80 |
14,50 |
10 375 |
150 438 |
3,57% |
| 08/06/2026 |
14,00 |
13,90 |
14,35 |
14,00 |
9 452 |
132 328 |
-1,41% |
| 05/06/2026 |
14,20 |
13,87 |
14,65 |
14,20 |
26 950 |
382 690 |
-2,07% |
| 04/06/2026 |
14,50 |
14,44 |
14,90 |
14,50 |
24 629 |
357 121 |
-3,33% |
| 03/06/2026 |
15,00 |
14,90 |
15,15 |
15,00 |
7 003 |
105 045 |
-1,32% |
| 02/06/2026 |
15,20 |
14,99 |
15,30 |
15,20 |
30 732 |
467 126 |
0,66% |
| 01/06/2026 |
15,10 |
15,02 |
15,35 |
15,10 |
6 911 |
104 356 |
0,73% |
| 29/05/2026 |
14,99 |
14,40 |
15,05 |
14,99 |
37 325 |
559 502 |
0,60% |
| 26/05/2026 |
14,90 |
14,70 |
15,15 |
14,90 |
25 759 |
383 809 |
0,00% |
| 25/05/2026 |
14,90 |
14,80 |
15,15 |
14,90 |
41 094 |
612 301 |
0,00% |
| 22/05/2026 |
14,90 |
14,20 |
15,18 |
14,90 |
40 170 |
598 533 |
3,40% |
Plus haut: 29 DT
Plus bas: 13,41 DT
Moyenne: 21,98 DT
Variation: 77,65%
SOTET
2
