La bourse de Tunis Ouvre dans 0h54min
STA - Données historiques
ISIN : TNNGTFLC2986 - Ticker : STA
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 06/12/2024 |
19,20 |
19,00 |
19,25 |
19,25 |
4 601 |
88 339 |
-0,26% |
| 05/12/2024 |
19,25 |
19,00 |
19,25 |
19,00 |
255 |
4 909 |
1,32% |
| 04/12/2024 |
19,00 |
18,80 |
19,29 |
19,29 |
3 599 |
68 381 |
-1,50% |
| 03/12/2024 |
19,29 |
19,00 |
19,30 |
19,29 |
842 |
16 242 |
0,00% |
| 02/12/2024 |
19,29 |
18,93 |
19,62 |
18,93 |
3 579 |
69 039 |
1,90% |
| 29/11/2024 |
18,93 |
18,50 |
18,93 |
18,64 |
11 606 |
219 702 |
1,56% |
| 28/11/2024 |
18,64 |
18,10 |
18,75 |
18,50 |
2 471 |
46 059 |
0,76% |
| 27/11/2024 |
18,50 |
18,20 |
18,80 |
18,80 |
1 816 |
33 596 |
-1,60% |
| 26/11/2024 |
18,80 |
18,69 |
18,80 |
18,69 |
10 |
188 |
0,59% |
| 25/11/2024 |
18,69 |
18,30 |
18,70 |
18,70 |
698 |
13 046 |
-0,05% |
| 22/11/2024 |
18,70 |
18,11 |
18,77 |
18,77 |
360 |
6 732 |
-0,37% |
| 21/11/2024 |
18,77 |
18,11 |
18,89 |
18,20 |
5 017 |
94 169 |
3,13% |
| 20/11/2024 |
18,20 |
18,20 |
18,93 |
18,92 |
6 063 |
110 347 |
-3,81% |
| 19/11/2024 |
18,92 |
18,60 |
18,95 |
18,95 |
628 |
11 882 |
-0,16% |
| 18/11/2024 |
18,95 |
18,50 |
19,00 |
18,50 |
434 |
8 224 |
2,43% |
| 15/11/2024 |
18,50 |
18,50 |
19,33 |
19,00 |
8 926 |
165 131 |
-2,63% |
| 14/11/2024 |
19,00 |
18,80 |
19,00 |
19,00 |
325 |
6 175 |
0,00% |
| 13/11/2024 |
19,00 |
18,85 |
19,00 |
19,00 |
1 080 |
20 520 |
0,00% |
| 12/11/2024 |
19,00 |
18,85 |
19,34 |
19,30 |
1 868 |
35 492 |
-1,55% |
| 11/11/2024 |
19,30 |
19,00 |
19,40 |
19,00 |
282 |
5 443 |
1,58% |
| 08/11/2024 |
19,00 |
18,66 |
19,60 |
19,37 |
4 833 |
91 827 |
-1,91% |
| 07/11/2024 |
19,37 |
19,00 |
19,60 |
19,55 |
2 949 |
57 122 |
-0,92% |
| 06/11/2024 |
19,55 |
19,25 |
19,60 |
19,60 |
255 |
4 985 |
-0,26% |
| 05/11/2024 |
19,60 |
19,50 |
19,60 |
19,50 |
1 240 |
24 304 |
0,51% |
| 04/11/2024 |
19,50 |
19,11 |
19,50 |
19,25 |
4 463 |
87 029 |
1,30% |
| 01/11/2024 |
19,25 |
18,73 |
19,25 |
18,73 |
2 787 |
53 650 |
2,78% |
| 31/10/2024 |
18,73 |
18,50 |
18,75 |
18,61 |
548 |
10 264 |
0,64% |
| 30/10/2024 |
18,61 |
18,22 |
18,76 |
18,76 |
174 |
3 238 |
-0,80% |
| 29/10/2024 |
18,76 |
18,76 |
18,76 |
18,76 |
250 |
4 690 |
0,00% |
| 28/10/2024 |
18,76 |
18,38 |
18,76 |
18,72 |
1 916 |
35 944 |
0,21% |
| 25/10/2024 |
18,72 |
18,00 |
19,00 |
19,00 |
5 600 |
104 832 |
-1,47% |
| 23/10/2024 |
19,00 |
18,98 |
19,00 |
18,98 |
200 |
3 800 |
0,11% |
| 22/10/2024 |
18,98 |
18,80 |
19,17 |
18,88 |
1 741 |
33 044 |
0,53% |
| 21/10/2024 |
18,88 |
18,20 |
19,00 |
19,00 |
3 923 |
74 066 |
-0,63% |
| 17/10/2024 |
19,00 |
19,00 |
19,17 |
19,17 |
276 |
5 244 |
-0,89% |
| 16/10/2024 |
19,17 |
18,20 |
19,17 |
18,70 |
3 853 |
73 862 |
2,51% |
| 14/10/2024 |
18,70 |
18,00 |
18,75 |
18,44 |
312 |
5 834 |
1,41% |
| 11/10/2024 |
18,44 |
18,00 |
18,88 |
18,80 |
2 090 |
38 540 |
-1,91% |
| 10/10/2024 |
18,80 |
18,04 |
18,80 |
18,04 |
6 |
113 |
4,21% |
| 09/10/2024 |
18,04 |
18,04 |
19,19 |
19,19 |
8 438 |
152 222 |
-5,99% |
| 08/10/2024 |
19,19 |
19,18 |
19,19 |
19,18 |
940 |
18 039 |
0,05% |
| 07/10/2024 |
19,18 |
19,18 |
19,20 |
19,19 |
31 |
595 |
-0,05% |
| 04/10/2024 |
19,19 |
19,18 |
19,25 |
19,25 |
2 930 |
56 227 |
-0,31% |
| 03/10/2024 |
19,25 |
19,25 |
19,30 |
19,30 |
9 |
173 |
-0,26% |
| 01/10/2024 |
19,30 |
18,97 |
19,30 |
18,97 |
420 |
8 106 |
1,74% |
| 30/09/2024 |
18,97 |
18,62 |
18,99 |
18,99 |
408 |
7 740 |
-0,11% |
| 27/09/2024 |
18,99 |
18,30 |
18,99 |
18,99 |
843 |
16 009 |
0,00% |
| 26/09/2024 |
18,99 |
18,50 |
19,00 |
18,99 |
746 |
14 167 |
0,00% |
| 25/09/2024 |
18,99 |
18,71 |
19,00 |
18,99 |
21 |
399 |
0,00% |
| 24/09/2024 |
18,99 |
18,75 |
19,30 |
19,30 |
1 592 |
30 232 |
-1,61% |
| 20/09/2024 |
19,30 |
19,29 |
19,40 |
19,40 |
20 |
386 |
-0,52% |
| 17/09/2024 |
19,40 |
19,39 |
19,45 |
19,45 |
7 |
136 |
-0,26% |
| 16/09/2024 |
19,45 |
19,40 |
19,45 |
19,45 |
73 |
1 420 |
0,00% |
| 13/09/2024 |
19,45 |
18,68 |
19,50 |
19,50 |
232 |
4 512 |
-0,26% |
Plus haut: 19,62 DT
Plus bas: 18 DT
Moyenne: 19 DT
Variation: -1,54%
STA
2
