La bourse de Tunis Ferme dans 0h22min
STA - Données historiques
ISIN : TNNGTFLC2986 - Ticker : STA
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/04/2025 |
24,26 |
24,15 |
24,27 |
24,27 |
13 |
315 |
-0,04% |
| 29/04/2025 |
24,27 |
23,60 |
24,40 |
24,40 |
47 |
1 141 |
-0,53% |
| 28/04/2025 |
24,40 |
23,89 |
24,40 |
23,89 |
59 693 |
1 456 509 |
2,13% |
| 25/04/2025 |
23,89 |
23,70 |
23,97 |
23,96 |
1 086 |
25 945 |
-0,29% |
| 24/04/2025 |
23,96 |
23,70 |
23,99 |
23,99 |
236 |
5 655 |
-0,13% |
| 23/04/2025 |
23,99 |
23,78 |
24,40 |
23,78 |
5 336 |
128 011 |
0,88% |
| 22/04/2025 |
23,78 |
22,44 |
23,78 |
22,44 |
2 379 |
56 573 |
5,97% |
| 18/04/2025 |
22,44 |
21,85 |
22,59 |
22,59 |
266 |
5 969 |
-0,66% |
| 17/04/2025 |
22,59 |
22,00 |
22,80 |
22,68 |
233 |
5 263 |
-0,40% |
| 16/04/2025 |
22,68 |
21,60 |
22,68 |
22,68 |
366 |
8 301 |
0,00% |
| 15/04/2025 |
22,68 |
22,00 |
22,70 |
22,00 |
2 390 |
54 205 |
3,09% |
| 14/04/2025 |
22,00 |
22,00 |
22,85 |
22,85 |
2 429 |
53 438 |
-3,72% |
| 11/04/2025 |
22,85 |
21,97 |
23,30 |
23,30 |
2 188 |
49 996 |
-1,93% |
| 10/04/2025 |
23,30 |
22,84 |
23,80 |
23,79 |
284 |
6 617 |
-2,06% |
| 08/04/2025 |
23,79 |
23,65 |
24,00 |
24,00 |
106 |
2 522 |
-0,88% |
| 07/04/2025 |
24,00 |
24,00 |
24,00 |
24,00 |
100 |
2 400 |
0,00% |
| 04/04/2025 |
24,00 |
23,45 |
24,00 |
23,50 |
1 114 |
26 736 |
5,73% |
| 02/04/2025 |
22,70 |
22,25 |
22,70 |
22,48 |
5 819 |
132 091 |
0,98% |
| 28/03/2025 |
22,48 |
22,00 |
22,63 |
22,50 |
927 |
20 839 |
-0,09% |
| 27/03/2025 |
22,50 |
22,05 |
22,65 |
22,65 |
500 |
11 250 |
-0,66% |
| 25/03/2025 |
22,65 |
22,54 |
22,65 |
22,65 |
75 |
1 699 |
0,00% |
| 24/03/2025 |
22,65 |
22,50 |
22,65 |
22,50 |
3 |
68 |
0,67% |
| 21/03/2025 |
22,50 |
22,50 |
22,74 |
22,69 |
70 |
1 575 |
-0,84% |
| 19/03/2025 |
22,69 |
22,50 |
22,74 |
22,74 |
109 |
2 473 |
-0,22% |
| 18/03/2025 |
22,74 |
22,50 |
22,74 |
22,69 |
140 |
3 184 |
0,22% |
| 17/03/2025 |
22,69 |
22,69 |
22,75 |
22,75 |
17 |
386 |
-0,26% |
| 14/03/2025 |
22,75 |
22,45 |
22,75 |
22,45 |
20 |
455 |
1,34% |
| 13/03/2025 |
22,45 |
22,45 |
22,90 |
22,78 |
593 |
13 313 |
-1,45% |
| 12/03/2025 |
22,78 |
22,08 |
22,79 |
22,49 |
1 955 |
44 535 |
1,29% |
| 11/03/2025 |
22,49 |
22,49 |
22,90 |
22,86 |
710 |
15 968 |
-1,62% |
| 07/03/2025 |
22,86 |
22,30 |
22,90 |
22,84 |
1 124 |
25 695 |
0,09% |
| 06/03/2025 |
22,84 |
22,84 |
22,87 |
22,87 |
801 |
18 295 |
-0,13% |
| 05/03/2025 |
22,87 |
22,00 |
22,87 |
22,54 |
856 |
19 577 |
1,46% |
| 04/03/2025 |
22,54 |
22,54 |
23,00 |
22,94 |
742 |
16 725 |
-1,74% |
| 03/03/2025 |
22,94 |
22,59 |
23,00 |
22,59 |
836 |
19 178 |
1,55% |
| 28/02/2025 |
22,59 |
22,39 |
22,60 |
22,60 |
3 727 |
84 193 |
-0,04% |
| 27/02/2025 |
22,60 |
22,28 |
22,70 |
22,68 |
486 |
10 984 |
-0,35% |
| 26/02/2025 |
22,68 |
22,26 |
22,71 |
22,71 |
23 |
522 |
-0,13% |
| 25/02/2025 |
22,71 |
22,25 |
22,76 |
22,25 |
3 845 |
87 320 |
2,07% |
| 24/02/2025 |
22,25 |
21,50 |
22,34 |
21,90 |
623 |
13 862 |
1,60% |
| 21/02/2025 |
21,90 |
21,90 |
22,42 |
22,42 |
114 |
2 497 |
-2,32% |
| 20/02/2025 |
22,42 |
21,90 |
22,48 |
22,10 |
4 089 |
91 675 |
1,45% |
| 19/02/2025 |
22,10 |
22,10 |
22,75 |
22,55 |
867 |
19 161 |
-2,00% |
| 18/02/2025 |
22,55 |
21,37 |
22,56 |
21,59 |
10 110 |
227 981 |
4,45% |
| 17/02/2025 |
21,59 |
20,80 |
21,68 |
20,80 |
7 610 |
164 300 |
3,80% |
| 14/02/2025 |
20,80 |
20,80 |
21,83 |
21,83 |
8 330 |
173 264 |
-4,72% |
| 13/02/2025 |
21,83 |
21,10 |
22,08 |
21,89 |
13 051 |
284 903 |
-0,27% |
| 12/02/2025 |
21,89 |
21,10 |
22,10 |
22,10 |
12 379 |
270 976 |
-1,40% |
| 11/02/2025 |
22,20 |
21,79 |
22,23 |
22,23 |
202 |
4 484 |
-0,13% |
| 10/02/2025 |
22,23 |
21,51 |
22,30 |
21,51 |
2 181 |
48 484 |
3,35% |
| 07/02/2025 |
21,51 |
21,00 |
22,29 |
22,19 |
12 821 |
275 780 |
-3,06% |
| 06/02/2025 |
22,19 |
21,82 |
22,30 |
21,83 |
603 |
13 381 |
1,65% |
| 05/02/2025 |
21,83 |
21,70 |
22,00 |
21,80 |
5 192 |
113 341 |
0,14% |
| 04/02/2025 |
21,80 |
21,00 |
22,21 |
21,40 |
4 462 |
97 272 |
1,87% |
| 03/02/2025 |
21,40 |
21,40 |
22,24 |
22,19 |
79 |
1 691 |
-3,56% |
Plus haut: 24,4 DT
Plus bas: 20,8 DT
Moyenne: 22,68 DT
Variation: 9,33%
STA
2
