La bourse de Tunis Ouvre dans 5h43min
SOTUVER - Données historiques
ISIN : TN0006560015 - Ticker : SOTUV
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 20/07/2026 |
29,07 |
28,80 |
29,29 |
28,90 |
2 686 |
78 082 |
0,00% |
| 17/07/2026 |
29,07 |
28,80 |
29,29 |
28,90 |
2 686 |
78 082 |
0,00% |
| 16/07/2026 |
29,07 |
28,80 |
29,29 |
28,90 |
2 686 |
78 082 |
-0,89% |
| 15/07/2026 |
29,33 |
28,13 |
29,60 |
28,90 |
7 008 |
205 545 |
-0,91% |
| 14/07/2026 |
29,60 |
29,20 |
29,69 |
29,60 |
14 821 |
438 702 |
0,68% |
| 13/07/2026 |
29,40 |
29,04 |
29,40 |
29,40 |
12 070 |
354 858 |
0,03% |
| 10/07/2026 |
29,39 |
29,00 |
29,40 |
29,39 |
19 249 |
565 728 |
0,72% |
| 09/07/2026 |
29,18 |
27,95 |
29,20 |
29,18 |
69 104 |
2 016 455 |
4,63% |
| 08/07/2026 |
27,89 |
27,52 |
28,10 |
27,89 |
7 197 |
200 724 |
-1,97% |
| 07/07/2026 |
28,45 |
28,00 |
28,50 |
28,45 |
7 332 |
208 595 |
-0,18% |
| 06/07/2026 |
28,50 |
28,00 |
28,95 |
28,50 |
17 990 |
512 715 |
0,18% |
| 03/07/2026 |
28,45 |
28,10 |
29,00 |
28,45 |
13 619 |
387 461 |
1,61% |
| 02/07/2026 |
28,00 |
27,50 |
28,50 |
28,00 |
17 803 |
498 484 |
0,00% |
| 01/07/2026 |
28,00 |
28,00 |
29,00 |
28,00 |
9 840 |
275 520 |
-3,11% |
| 30/06/2026 |
28,90 |
28,00 |
29,35 |
28,50 |
7 727 |
223 310 |
1,40% |
| 29/06/2026 |
28,50 |
28,00 |
29,40 |
29,00 |
8 618 |
245 613 |
-0,35% |
| 26/06/2026 |
28,60 |
28,11 |
28,95 |
28,60 |
27 075 |
774 345 |
-1,21% |
| 25/06/2026 |
28,95 |
28,50 |
28,96 |
28,95 |
18 152 |
525 500 |
-0,03% |
| 24/06/2026 |
28,96 |
28,10 |
29,40 |
28,96 |
26 374 |
763 791 |
-1,50% |
| 23/06/2026 |
29,40 |
29,02 |
29,80 |
29,40 |
20 559 |
604 435 |
1,31% |
| 22/06/2026 |
29,02 |
28,48 |
29,50 |
29,02 |
55 194 |
1 601 730 |
2,94% |
| 19/06/2026 |
28,19 |
26,52 |
28,19 |
26,60 |
17 996 |
507 307 |
5,98% |
| 18/06/2026 |
26,60 |
26,55 |
26,85 |
26,60 |
21 545 |
573 097 |
-0,93% |
| 17/06/2026 |
26,85 |
26,65 |
27,30 |
26,85 |
5 734 |
153 958 |
-1,65% |
| 15/06/2026 |
27,30 |
27,00 |
27,45 |
27,30 |
6 330 |
172 809 |
-0,36% |
| 12/06/2026 |
27,40 |
26,85 |
27,40 |
27,40 |
29 993 |
821 808 |
1,11% |
| 11/06/2026 |
27,10 |
27,00 |
27,60 |
27,10 |
30 826 |
835 385 |
-0,15% |
| 10/06/2026 |
27,14 |
27,00 |
27,90 |
27,14 |
34 230 |
929 002 |
-3,07% |
| 09/06/2026 |
28,00 |
27,90 |
28,45 |
28,00 |
11 504 |
322 112 |
-1,75% |
| 08/06/2026 |
28,50 |
27,12 |
28,50 |
28,50 |
34 085 |
971 423 |
1,10% |
| 05/06/2026 |
28,19 |
28,02 |
28,56 |
28,19 |
28 120 |
792 703 |
-1,09% |
| 04/06/2026 |
28,50 |
28,46 |
29,00 |
28,50 |
69 550 |
1 982 175 |
-1,72% |
| 03/06/2026 |
29,00 |
28,53 |
29,20 |
29,00 |
34 851 |
1 010 679 |
-0,68% |
| 02/06/2026 |
29,20 |
28,95 |
29,80 |
29,20 |
20 588 |
601 170 |
-1,02% |
| 01/06/2026 |
29,50 |
29,02 |
29,80 |
29,50 |
32 251 |
951 405 |
0,27% |
| 29/05/2026 |
29,42 |
28,82 |
29,50 |
29,42 |
24 979 |
734 882 |
1,45% |
| 26/05/2026 |
29,00 |
28,57 |
29,50 |
29,00 |
25 814 |
748 606 |
-1,69% |
| 25/05/2026 |
29,50 |
29,25 |
30,29 |
29,50 |
92 268 |
2 721 906 |
0,68% |
| 22/05/2026 |
29,30 |
28,53 |
29,39 |
29,30 |
28 486 |
834 640 |
1,03% |
| 21/05/2026 |
29,00 |
28,50 |
29,50 |
29,00 |
69 505 |
2 015 645 |
0,00% |
| 20/05/2026 |
29,00 |
28,51 |
29,99 |
29,00 |
69 443 |
2 013 847 |
-3,01% |
| 19/05/2026 |
29,90 |
29,40 |
30,30 |
29,90 |
30 705 |
918 080 |
-1,32% |
| 18/05/2026 |
30,30 |
29,40 |
30,97 |
30,30 |
46 178 |
1 399 193 |
-1,40% |
| 15/05/2026 |
30,73 |
29,62 |
30,80 |
30,73 |
75 650 |
2 324 725 |
3,64% |
| 14/05/2026 |
29,65 |
28,55 |
29,98 |
29,65 |
62 889 |
1 864 659 |
2,10% |
| 13/05/2026 |
29,04 |
27,60 |
29,04 |
29,04 |
41 034 |
1 191 627 |
5,99% |
| 12/05/2026 |
27,40 |
26,30 |
27,50 |
27,40 |
138 253 |
3 788 132 |
3,01% |
| 11/05/2026 |
26,60 |
26,05 |
26,69 |
26,60 |
18 446 |
490 664 |
-0,34% |
| 08/05/2026 |
26,69 |
26,36 |
26,70 |
26,69 |
18 790 |
501 505 |
0,72% |
| 07/05/2026 |
26,50 |
26,00 |
26,80 |
26,35 |
46 081 |
1 221 147 |
0,57% |
| 06/05/2026 |
26,35 |
24,91 |
26,38 |
25,00 |
81 524 |
2 148 157 |
5,82% |
| 05/05/2026 |
24,90 |
23,50 |
25,00 |
23,50 |
54 733 |
1 362 852 |
5,06% |
| 04/05/2026 |
23,70 |
22,90 |
23,98 |
23,98 |
54 733 |
1 297 172 |
-1,25% |
| 30/04/2026 |
24,00 |
23,31 |
24,80 |
24,79 |
54 733 |
1 313 592 |
-3,19% |
| 29/04/2026 |
24,79 |
23,72 |
24,99 |
23,72 |
91 980 |
2 280 184 |
4,51% |
| 28/04/2026 |
23,72 |
23,35 |
23,79 |
23,35 |
47 806 |
1 133 958 |
1,58% |
| 27/04/2026 |
23,35 |
22,47 |
23,50 |
22,47 |
97 093 |
2 267 122 |
3,92% |
| 24/04/2026 |
22,47 |
21,20 |
22,47 |
21,20 |
142 815 |
3 209 053 |
5,99% |
| 23/04/2026 |
21,20 |
20,00 |
21,20 |
20,00 |
91 018 |
1 929 582 |
6,00% |
| 22/04/2026 |
20,00 |
19,40 |
20,30 |
19,90 |
97 484 |
1 949 680 |
0,50% |
Plus haut: 30,97 DT
Plus bas: 19 DT
Moyenne: 27,6 DT
Variation: 46,08%
SOTUV
2
