La bourse de Tunis Ouvre dans 5h47min
STA - Données historiques
ISIN : TNNGTFLC2986 - Ticker : STA
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 17/09/2025 |
35,30 |
35,00 |
35,40 |
35,40 |
86 |
3 036 |
-0,28% |
| 16/09/2025 |
35,40 |
33,51 |
36,00 |
34,79 |
8 463 |
299 590 |
1,75% |
| 15/09/2025 |
34,79 |
32,61 |
34,79 |
34,60 |
1 101 |
38 304 |
0,55% |
| 12/09/2025 |
34,60 |
33,11 |
35,00 |
35,00 |
177 |
6 124 |
-1,14% |
| 11/09/2025 |
35,00 |
33,00 |
35,00 |
33,77 |
2 970 |
103 950 |
3,64% |
| 10/09/2025 |
33,77 |
31,80 |
34,47 |
33,77 |
1 078 |
36 404 |
0,00% |
| 09/09/2025 |
33,77 |
33,77 |
34,49 |
34,49 |
53 |
1 790 |
-2,09% |
| 05/09/2025 |
34,49 |
34,48 |
34,50 |
34,50 |
47 |
1 621 |
-0,03% |
| 03/09/2025 |
34,50 |
32,69 |
34,50 |
33,35 |
630 |
21 735 |
3,45% |
| 02/09/2025 |
33,35 |
32,49 |
33,50 |
32,49 |
2 713 |
90 479 |
2,65% |
| 01/09/2025 |
32,49 |
31,80 |
32,49 |
31,80 |
1 040 |
33 790 |
2,17% |
| 29/08/2025 |
31,80 |
30,30 |
31,80 |
30,80 |
1 495 |
47 541 |
3,25% |
| 28/08/2025 |
30,80 |
29,50 |
30,90 |
30,90 |
3 116 |
95 973 |
-0,32% |
| 27/08/2025 |
30,90 |
30,00 |
30,90 |
30,89 |
192 |
5 933 |
0,03% |
| 26/08/2025 |
30,89 |
30,78 |
31,29 |
31,29 |
16 |
494 |
-1,28% |
| 22/08/2025 |
31,29 |
31,29 |
31,30 |
31,30 |
30 |
939 |
-0,03% |
| 21/08/2025 |
31,30 |
30,35 |
31,60 |
31,60 |
342 |
10 705 |
-0,95% |
| 20/08/2025 |
31,60 |
31,00 |
31,80 |
31,80 |
206 |
6 510 |
-0,63% |
| 19/08/2025 |
31,80 |
31,00 |
32,00 |
32,00 |
1 394 |
44 329 |
-0,62% |
| 18/08/2025 |
32,00 |
31,40 |
33,00 |
33,00 |
216 |
6 912 |
-3,03% |
| 15/08/2025 |
33,00 |
32,00 |
33,00 |
33,00 |
150 |
4 950 |
0,00% |
| 14/08/2025 |
33,00 |
32,90 |
33,50 |
33,50 |
1 170 |
38 610 |
-1,49% |
| 12/08/2025 |
33,50 |
33,00 |
33,50 |
33,00 |
126 |
4 221 |
1,52% |
| 11/08/2025 |
33,00 |
31,80 |
33,00 |
31,98 |
1 178 |
38 874 |
3,19% |
| 08/08/2025 |
31,98 |
31,48 |
31,98 |
31,48 |
514 |
16 438 |
1,59% |
| 07/08/2025 |
31,48 |
31,00 |
31,48 |
31,00 |
10 |
315 |
1,55% |
| 06/08/2025 |
31,00 |
30,00 |
31,00 |
30,00 |
20 |
620 |
3,33% |
| 04/08/2025 |
30,00 |
29,04 |
30,00 |
29,04 |
1 374 |
41 220 |
3,31% |
| 01/08/2025 |
29,04 |
27,40 |
29,04 |
27,40 |
3 269 |
94 932 |
5,99% |
| 31/07/2025 |
27,40 |
27,38 |
27,40 |
27,38 |
10 |
274 |
0,07% |
| 30/07/2025 |
27,38 |
27,00 |
27,39 |
27,00 |
293 |
8 022 |
1,41% |
| 29/07/2025 |
27,00 |
26,50 |
27,00 |
26,89 |
360 |
9 720 |
0,41% |
| 28/07/2025 |
26,89 |
26,40 |
26,89 |
26,40 |
239 |
6 427 |
1,86% |
| 24/07/2025 |
26,40 |
25,45 |
26,50 |
25,67 |
1 753 |
46 279 |
2,84% |
| 23/07/2025 |
25,67 |
25,00 |
25,67 |
25,05 |
2 012 |
51 648 |
2,48% |
| 22/07/2025 |
25,05 |
25,05 |
25,10 |
25,10 |
305 |
7 640 |
-0,20% |
| 21/07/2025 |
25,10 |
25,00 |
25,17 |
25,17 |
145 |
3 640 |
-0,28% |
| 18/07/2025 |
25,17 |
25,00 |
25,17 |
25,00 |
82 |
2 064 |
0,68% |
| 17/07/2025 |
25,00 |
24,90 |
25,18 |
25,18 |
228 |
5 700 |
-0,71% |
| 16/07/2025 |
25,18 |
24,59 |
25,20 |
24,60 |
201 |
5 061 |
2,36% |
| 15/07/2025 |
24,60 |
24,30 |
24,60 |
24,41 |
167 |
4 108 |
0,78% |
| 14/07/2025 |
24,41 |
24,41 |
24,60 |
24,60 |
20 |
488 |
-0,77% |
| 11/07/2025 |
24,60 |
24,60 |
25,20 |
25,20 |
556 |
13 678 |
-2,38% |
| 10/07/2025 |
25,20 |
24,80 |
25,30 |
25,30 |
12 |
302 |
-0,40% |
| 09/07/2025 |
25,30 |
25,30 |
25,35 |
25,35 |
100 |
2 530 |
-0,20% |
| 08/07/2025 |
25,35 |
25,18 |
25,69 |
25,69 |
6 |
152 |
-1,32% |
| 03/07/2025 |
25,69 |
25,50 |
25,90 |
25,70 |
277 |
7 116 |
-0,04% |
| 02/07/2025 |
25,70 |
25,30 |
25,80 |
25,76 |
111 |
2 853 |
-0,23% |
| 01/07/2025 |
25,76 |
25,01 |
25,80 |
25,30 |
1 644 |
42 349 |
1,82% |
| 30/06/2025 |
25,30 |
24,55 |
25,40 |
24,80 |
724 |
18 317 |
2,02% |
| 27/06/2025 |
24,80 |
23,40 |
24,80 |
23,40 |
3 397 |
84 246 |
5,98% |
| 25/06/2025 |
23,40 |
22,16 |
23,40 |
22,16 |
1 840 |
43 056 |
-3,31% |
| 24/06/2025 |
24,20 |
24,20 |
24,50 |
24,50 |
1 230 |
29 766 |
-1,22% |
| 23/06/2025 |
24,50 |
24,41 |
24,50 |
24,41 |
121 |
2 965 |
0,37% |
Plus haut: 36 DT
Plus bas: 22,16 DT
Moyenne: 29,19 DT
Variation: 44,61%
STA
2
