La bourse de Tunis Ouvre dans 15h45min
SOTUVER - Données historiques
ISIN : TN0006560015 - Ticker : SOTUV
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 19/10/2026 |
23,44 |
23,00 |
23,49 |
23,44 |
3 820 |
89 541 |
-0,21% |
| 16/10/2026 |
23,49 |
23,11 |
23,50 |
23,49 |
25 689 |
603 435 |
-0,04% |
| 14/10/2026 |
23,50 |
23,10 |
23,50 |
23,50 |
3 711 |
87 209 |
0,00% |
| 13/10/2026 |
23,50 |
23,00 |
23,50 |
23,50 |
3 158 |
74 213 |
2,17% |
| 12/10/2026 |
23,00 |
23,00 |
23,72 |
23,00 |
11 681 |
268 663 |
-3,04% |
| 09/10/2026 |
23,72 |
23,21 |
23,72 |
23,72 |
71 |
1 684 |
0,08% |
| 08/10/2026 |
23,70 |
23,50 |
23,72 |
23,70 |
2 969 |
70 365 |
-0,08% |
| 07/10/2026 |
23,72 |
23,72 |
23,99 |
23,72 |
5 007 |
118 766 |
-1,17% |
| 06/10/2026 |
24,00 |
23,80 |
24,00 |
24,00 |
5 659 |
135 816 |
-0,83% |
| 05/10/2026 |
24,20 |
24,00 |
24,98 |
24,20 |
7 148 |
172 982 |
-1,22% |
| 02/10/2026 |
24,50 |
24,10 |
25,20 |
24,50 |
9 636 |
236 082 |
2,21% |
| 01/10/2026 |
23,97 |
22,84 |
24,15 |
23,97 |
20 713 |
496 491 |
1,57% |
| 30/09/2026 |
23,60 |
23,60 |
23,94 |
23,60 |
2 996 |
70 706 |
-1,42% |
| 29/09/2026 |
23,94 |
23,90 |
23,99 |
23,94 |
885 |
21 187 |
-0,21% |
| 28/09/2026 |
23,99 |
23,51 |
24,15 |
23,99 |
11 038 |
264 802 |
-1,19% |
| 25/09/2026 |
24,28 |
23,25 |
24,60 |
24,13 |
10 127 |
245 884 |
0,33% |
| 24/09/2026 |
24,20 |
23,00 |
24,40 |
24,20 |
11 844 |
286 625 |
1,64% |
| 23/09/2026 |
23,81 |
23,61 |
24,59 |
24,01 |
3 808 |
90 668 |
-3,21% |
| 22/09/2026 |
24,60 |
24,10 |
24,70 |
24,60 |
1 131 |
27 823 |
-1,40% |
| 21/09/2026 |
24,95 |
24,95 |
25,00 |
24,95 |
784 |
19 561 |
1,01% |
| 18/09/2026 |
24,70 |
24,30 |
25,00 |
24,70 |
21 239 |
524 603 |
-0,20% |
| 17/09/2026 |
24,75 |
24,41 |
24,80 |
24,75 |
10 482 |
259 430 |
-0,20% |
| 16/09/2026 |
24,80 |
24,50 |
24,99 |
24,80 |
1 823 |
45 210 |
-0,76% |
| 15/09/2026 |
24,99 |
24,50 |
25,00 |
24,99 |
9 678 |
241 853 |
-0,44% |
| 14/09/2026 |
25,10 |
24,62 |
25,10 |
25,10 |
2 178 |
54 668 |
0,40% |
| 11/09/2026 |
25,00 |
24,95 |
25,30 |
25,00 |
4 391 |
109 775 |
-1,19% |
| 10/09/2026 |
25,30 |
24,90 |
25,30 |
25,30 |
8 040 |
203 412 |
0,80% |
| 09/09/2026 |
25,10 |
25,00 |
25,20 |
25,10 |
6 787 |
170 354 |
-0,40% |
| 08/09/2026 |
25,20 |
25,00 |
25,62 |
25,20 |
5 342 |
134 618 |
-1,18% |
| 07/09/2026 |
25,50 |
25,20 |
25,60 |
25,50 |
2 706 |
69 003 |
-0,55% |
| 04/09/2026 |
25,64 |
25,10 |
25,90 |
25,64 |
5 068 |
129 944 |
-1,31% |
| 03/09/2026 |
25,98 |
25,00 |
26,00 |
25,98 |
16 900 |
439 062 |
1,68% |
| 02/09/2026 |
25,55 |
25,50 |
26,50 |
25,55 |
17 361 |
443 574 |
-2,85% |
| 01/09/2026 |
26,30 |
26,30 |
27,10 |
26,30 |
18 243 |
479 791 |
-0,75% |
| 31/08/2026 |
26,50 |
26,20 |
27,09 |
26,50 |
15 078 |
399 567 |
-1,27% |
| 28/08/2026 |
26,84 |
26,50 |
27,00 |
26,84 |
9 099 |
244 217 |
-0,04% |
| 27/08/2026 |
26,85 |
26,52 |
27,20 |
26,85 |
8 867 |
238 079 |
0,75% |
| 26/08/2026 |
26,65 |
26,65 |
27,10 |
26,65 |
20 272 |
540 249 |
-0,82% |
| 24/08/2026 |
26,87 |
26,52 |
26,95 |
26,87 |
23 951 |
643 563 |
0,00% |
| 21/08/2026 |
26,87 |
25,35 |
26,87 |
25,50 |
46 488 |
1 249 133 |
6,00% |
| 20/08/2026 |
25,35 |
25,00 |
25,40 |
25,35 |
19 797 |
501 854 |
-0,20% |
| 19/08/2026 |
25,40 |
25,00 |
25,40 |
25,40 |
1 826 |
46 380 |
-0,16% |
| 18/08/2026 |
25,44 |
25,00 |
25,90 |
25,44 |
16 901 |
429 961 |
0,95% |
| 17/08/2026 |
25,20 |
24,90 |
25,30 |
25,20 |
5 838 |
147 118 |
0,80% |
| 14/08/2026 |
25,00 |
24,90 |
25,50 |
25,00 |
42 918 |
1 072 950 |
0,00% |
| 12/08/2026 |
25,00 |
25,00 |
25,80 |
25,00 |
10 706 |
267 650 |
-1,96% |
| 11/08/2026 |
25,50 |
25,00 |
25,85 |
25,50 |
8 667 |
221 009 |
1,07% |
| 10/08/2026 |
25,23 |
25,20 |
26,28 |
25,23 |
29 228 |
737 422 |
-4,00% |
| 07/08/2026 |
26,28 |
26,02 |
26,40 |
26,28 |
9 676 |
254 285 |
-0,83% |
| 06/08/2026 |
26,50 |
26,50 |
26,86 |
26,50 |
10 627 |
281 616 |
-1,67% |
| 05/08/2026 |
26,95 |
26,35 |
27,48 |
26,95 |
13 357 |
359 971 |
-1,96% |
| 31/07/2026 |
27,49 |
27,30 |
27,70 |
27,49 |
3 429 |
94 263 |
-1,29% |
| 30/07/2026 |
27,85 |
27,70 |
28,00 |
27,85 |
9 419 |
262 319 |
-0,18% |
| 29/07/2026 |
27,90 |
25,57 |
27,99 |
27,90 |
22 919 |
639 440 |
2,57% |
| 28/07/2026 |
27,20 |
27,00 |
28,25 |
27,75 |
3 827 |
104 094 |
-3,61% |
| 27/07/2026 |
28,22 |
28,20 |
28,40 |
28,22 |
13 519 |
381 506 |
-0,07% |
| 24/07/2026 |
28,24 |
28,00 |
28,30 |
28,24 |
14 935 |
421 764 |
-0,04% |
| 23/07/2026 |
28,25 |
28,00 |
28,38 |
28,25 |
12 050 |
340 413 |
-0,32% |
| 22/07/2026 |
28,34 |
27,40 |
28,35 |
27,80 |
7 638 |
216 461 |
1,21% |
Plus haut: 28,4 DT
Plus bas: 22,84 DT
Moyenne: 25,43 DT
Variation: -16,29%
SOTUV
2
