La bourse de Tunis Ouvre dans 49h43min
SPDIT - SICAF - Données historiques
ISIN : TN0001400704 - Ticker : SPDIT
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 10/09/2026 |
15,75 |
15,50 |
15,75 |
15,75 |
1 310 |
20 633 |
-0,63% |
| 09/09/2026 |
15,85 |
15,85 |
15,95 |
15,85 |
10 |
159 |
-0,63% |
| 08/09/2026 |
15,95 |
15,95 |
16,00 |
15,95 |
105 |
1 675 |
-0,31% |
| 07/09/2026 |
16,00 |
15,90 |
16,15 |
16,00 |
597 |
9 552 |
0,63% |
| 04/09/2026 |
15,90 |
15,90 |
15,90 |
15,90 |
2 000 |
31 800 |
0,00% |
| 03/09/2026 |
15,90 |
15,80 |
15,90 |
15,90 |
5 230 |
83 157 |
0,63% |
| 02/09/2026 |
15,80 |
15,55 |
15,80 |
15,80 |
34 |
537 |
-0,32% |
| 01/09/2026 |
15,85 |
15,65 |
15,85 |
15,85 |
860 |
13 631 |
1,67% |
| 28/08/2026 |
15,59 |
15,59 |
15,59 |
15,59 |
264 |
4 116 |
-0,06% |
| 27/08/2026 |
15,60 |
15,50 |
15,60 |
15,60 |
7 295 |
113 802 |
-0,51% |
| 24/08/2026 |
15,68 |
15,50 |
15,68 |
15,68 |
905 |
14 190 |
0,00% |
| 21/08/2026 |
15,68 |
15,50 |
15,68 |
15,68 |
1 075 |
16 856 |
0,00% |
| 20/08/2026 |
15,68 |
15,30 |
15,68 |
15,68 |
1 030 |
16 150 |
2,48% |
| 19/08/2026 |
15,30 |
15,30 |
15,30 |
15,30 |
915 |
14 000 |
0,00% |
| 18/08/2026 |
15,30 |
15,30 |
15,68 |
15,30 |
270 |
4 131 |
-0,97% |
| 17/08/2026 |
15,45 |
15,45 |
15,45 |
15,45 |
333 |
5 145 |
-1,47% |
| 14/08/2026 |
15,68 |
15,68 |
15,69 |
15,68 |
242 |
3 795 |
-0,06% |
| 12/08/2026 |
15,69 |
15,69 |
15,69 |
15,69 |
101 |
1 585 |
0,00% |
| 11/08/2026 |
15,69 |
15,50 |
15,69 |
15,69 |
104 |
1 632 |
0,64% |
| 10/08/2026 |
15,59 |
15,59 |
15,70 |
15,59 |
647 |
10 087 |
0,00% |
| 07/08/2026 |
15,59 |
15,31 |
15,59 |
15,59 |
655 |
10 211 |
1,90% |
| 06/08/2026 |
15,30 |
15,30 |
15,59 |
15,30 |
55 |
842 |
-1,86% |
| 05/08/2026 |
15,59 |
15,40 |
15,59 |
15,59 |
125 |
1 949 |
1,23% |
| 04/08/2026 |
15,40 |
15,40 |
15,40 |
15,40 |
600 |
9 240 |
-1,22% |
| 03/08/2026 |
15,59 |
15,40 |
15,59 |
15,59 |
574 |
8 949 |
0,00% |
| 31/07/2026 |
15,59 |
15,01 |
15,59 |
15,59 |
335 |
5 223 |
-0,06% |
| 30/07/2026 |
15,60 |
15,40 |
15,60 |
15,60 |
520 |
8 112 |
0,00% |
| 29/07/2026 |
15,60 |
15,60 |
15,60 |
15,60 |
5 |
78 |
0,00% |
| 28/07/2026 |
15,60 |
15,30 |
15,60 |
15,40 |
1 175 |
18 330 |
0,00% |
| 27/07/2026 |
15,60 |
15,60 |
15,70 |
15,60 |
1 071 |
16 708 |
-0,64% |
| 24/07/2026 |
15,70 |
15,70 |
15,70 |
15,70 |
424 |
6 657 |
0,00% |
| 23/07/2026 |
15,70 |
15,70 |
15,70 |
15,70 |
30 |
471 |
0,00% |
| 22/07/2026 |
15,70 |
15,70 |
15,70 |
15,70 |
900 |
14 130 |
0,00% |
| 21/07/2026 |
15,70 |
15,70 |
15,70 |
15,70 |
- |
0 |
0,00% |
| 20/07/2026 |
15,70 |
15,40 |
15,75 |
15,75 |
770 |
12 089 |
0,00% |
| 17/07/2026 |
15,70 |
15,40 |
15,70 |
15,40 |
5 685 |
89 255 |
-1,81% |
| 16/07/2026 |
15,99 |
15,99 |
15,99 |
15,99 |
98 |
1 567 |
3,83% |
| 15/07/2026 |
15,40 |
15,30 |
15,40 |
15,30 |
848 |
13 059 |
0,00% |
| 14/07/2026 |
15,40 |
15,17 |
15,40 |
15,40 |
772 |
11 889 |
0,00% |
| 13/07/2026 |
15,40 |
15,40 |
15,40 |
15,40 |
232 |
3 573 |
0,00% |
| 10/07/2026 |
15,40 |
15,40 |
15,49 |
15,40 |
360 |
5 544 |
-0,58% |
| 09/07/2026 |
15,49 |
15,49 |
15,49 |
15,49 |
106 |
1 642 |
0,00% |
| 07/07/2026 |
15,49 |
15,15 |
15,60 |
15,49 |
181 |
2 804 |
-1,21% |
| 06/07/2026 |
15,68 |
15,68 |
15,68 |
15,68 |
10 |
157 |
1,88% |
| 03/07/2026 |
15,39 |
15,39 |
15,90 |
15,39 |
245 |
3 771 |
-3,21% |
| 02/07/2026 |
15,90 |
15,90 |
15,90 |
15,90 |
100 |
1 590 |
-0,44% |
| 01/07/2026 |
15,97 |
15,97 |
15,98 |
15,97 |
145 |
2 316 |
-0,06% |
| 30/06/2026 |
15,98 |
15,98 |
16,00 |
16,00 |
347 |
5 545 |
-0,12% |
| 29/06/2026 |
16,00 |
16,00 |
16,00 |
16,00 |
276 |
4 416 |
0,06% |
| 26/06/2026 |
15,99 |
15,53 |
15,99 |
15,99 |
42 290 |
676 217 |
-1,30% |
| 25/06/2026 |
16,20 |
15,89 |
16,30 |
16,20 |
754 |
12 215 |
1,25% |
| 24/06/2026 |
16,00 |
16,00 |
16,10 |
16,00 |
799 |
12 784 |
-0,62% |
| 23/06/2026 |
16,10 |
15,65 |
16,27 |
16,10 |
552 |
8 887 |
4,89% |
| 22/06/2026 |
15,35 |
15,35 |
15,35 |
15,35 |
283 |
4 344 |
3,93% |
| 19/06/2026 |
14,77 |
13,99 |
14,80 |
14,77 |
795 |
11 742 |
5,58% |
| 18/06/2026 |
13,99 |
13,99 |
13,99 |
13,99 |
1 650 |
23 084 |
0,00% |
| 17/06/2026 |
13,99 |
13,99 |
13,99 |
13,99 |
2 102 |
29 407 |
0,00% |
Plus haut: 16,3 DT
Plus bas: 13,75 DT
Moyenne: 15,58 DT
Variation: 12,58%
SPDIT
2
