La bourse de Tunis Ouvre dans 17h34min
SOTETEL - Données historiques
ISIN : TN0006530018 - Ticker : SOTET
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 02/10/2026 |
23,50 |
23,30 |
23,75 |
23,50 |
3 538 |
83 143 |
0,21% |
| 01/10/2026 |
23,45 |
23,20 |
23,48 |
23,45 |
14 226 |
333 600 |
1,08% |
| 30/09/2026 |
23,20 |
23,20 |
23,60 |
23,20 |
3 851 |
89 343 |
-1,61% |
| 29/09/2026 |
23,58 |
23,10 |
23,80 |
23,58 |
9 258 |
218 304 |
2,08% |
| 28/09/2026 |
23,10 |
22,85 |
23,28 |
23,10 |
11 378 |
262 832 |
2,67% |
| 25/09/2026 |
22,50 |
22,47 |
23,46 |
23,00 |
4 882 |
109 845 |
0,13% |
| 24/09/2026 |
22,47 |
20,65 |
22,79 |
22,47 |
25 089 |
563 750 |
-0,13% |
| 23/09/2026 |
22,50 |
22,50 |
22,95 |
22,85 |
4 581 |
103 073 |
-1,53% |
| 22/09/2026 |
22,85 |
22,80 |
23,50 |
22,85 |
8 259 |
188 718 |
-4,75% |
| 21/09/2026 |
23,99 |
23,53 |
24,10 |
23,99 |
4 708 |
112 945 |
-2,20% |
| 18/09/2026 |
24,53 |
24,05 |
24,53 |
24,53 |
1 247 |
30 589 |
0,25% |
| 17/09/2026 |
24,47 |
24,10 |
24,75 |
24,47 |
3 025 |
74 022 |
0,33% |
| 16/09/2026 |
24,39 |
24,10 |
24,39 |
24,39 |
2 579 |
62 902 |
1,04% |
| 15/09/2026 |
24,14 |
24,00 |
24,25 |
24,14 |
2 241 |
54 098 |
0,58% |
| 14/09/2026 |
24,00 |
23,93 |
24,50 |
24,00 |
1 987 |
47 688 |
-1,23% |
| 11/09/2026 |
24,30 |
24,00 |
24,49 |
24,30 |
3 614 |
87 820 |
-2,21% |
| 10/09/2026 |
24,85 |
24,60 |
24,90 |
24,85 |
798 |
19 830 |
-0,20% |
| 09/09/2026 |
24,90 |
24,01 |
24,98 |
24,90 |
7 319 |
182 243 |
-2,24% |
| 08/09/2026 |
25,47 |
24,90 |
25,80 |
25,47 |
4 865 |
123 912 |
-1,28% |
| 07/09/2026 |
25,80 |
25,80 |
26,30 |
25,80 |
5 126 |
132 251 |
-0,77% |
| 04/09/2026 |
26,00 |
25,61 |
26,00 |
26,00 |
9 576 |
248 976 |
0,42% |
| 03/09/2026 |
25,89 |
25,02 |
26,00 |
25,89 |
4 499 |
116 479 |
3,52% |
| 02/09/2026 |
25,01 |
25,01 |
26,48 |
25,01 |
21 604 |
540 316 |
-4,36% |
| 01/09/2026 |
26,15 |
25,00 |
26,15 |
26,15 |
6 135 |
160 430 |
4,18% |
| 31/08/2026 |
25,10 |
25,10 |
25,40 |
25,10 |
3 127 |
78 488 |
0,24% |
| 28/08/2026 |
25,04 |
25,00 |
25,50 |
25,04 |
2 186 |
54 737 |
-1,03% |
| 27/08/2026 |
25,30 |
25,30 |
25,60 |
25,30 |
1 245 |
31 499 |
-1,75% |
| 26/08/2026 |
25,75 |
25,53 |
25,86 |
25,75 |
1 858 |
47 844 |
-0,39% |
| 24/08/2026 |
25,85 |
25,77 |
26,33 |
25,85 |
2 879 |
74 422 |
-1,49% |
| 21/08/2026 |
26,24 |
26,20 |
27,00 |
26,24 |
12 940 |
339 546 |
0,08% |
| 20/08/2026 |
26,22 |
25,60 |
26,75 |
26,22 |
38 845 |
1 018 516 |
2,42% |
| 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% |
Plus haut: 29 DT
Plus bas: 20,65 DT
Moyenne: 25,06 DT
Variation: -5,01%
SOTET
2
