La bourse de Tunis Ouvre dans 10h33min
SOTRAPIL - Données historiques
ISIN : TN0006660013 - Ticker : STPIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 31/07/2025 |
22,56 |
22,02 |
23,00 |
22,40 |
2 130 |
48 053 |
-6,00% |
| 30/07/2025 |
24,00 |
23,90 |
24,50 |
24,49 |
468 |
11 232 |
-2,00% |
| 29/07/2025 |
24,49 |
23,85 |
24,50 |
24,50 |
798 |
19 543 |
-0,04% |
| 28/07/2025 |
24,50 |
23,85 |
25,00 |
25,00 |
1 877 |
45 987 |
-2,00% |
| 24/07/2025 |
25,00 |
25,00 |
25,44 |
25,44 |
110 |
2 750 |
-1,73% |
| 23/07/2025 |
25,44 |
24,00 |
25,44 |
24,00 |
337 |
8 573 |
6,00% |
| 22/07/2025 |
24,00 |
22,65 |
24,00 |
22,65 |
4 209 |
101 016 |
5,96% |
| 21/07/2025 |
22,65 |
22,30 |
23,19 |
22,30 |
5 666 |
128 335 |
1,57% |
| 18/07/2025 |
22,30 |
22,20 |
22,30 |
22,20 |
1 794 |
40 006 |
0,45% |
| 17/07/2025 |
22,20 |
22,20 |
22,21 |
22,20 |
409 |
9 080 |
0,00% |
| 16/07/2025 |
22,20 |
22,20 |
22,40 |
22,39 |
154 |
3 419 |
-0,85% |
| 15/07/2025 |
22,39 |
22,00 |
22,40 |
22,40 |
1 292 |
28 928 |
-0,04% |
| 14/07/2025 |
22,40 |
22,39 |
22,40 |
22,40 |
1 153 |
25 827 |
0,00% |
| 11/07/2025 |
22,40 |
22,35 |
22,80 |
22,60 |
3 978 |
89 107 |
-0,88% |
| 10/07/2025 |
22,60 |
22,35 |
22,88 |
22,88 |
468 |
10 577 |
-1,22% |
| 09/07/2025 |
22,88 |
22,30 |
22,90 |
22,30 |
963 |
22 033 |
2,60% |
| 08/07/2025 |
22,30 |
21,54 |
22,30 |
21,90 |
576 |
12 845 |
1,83% |
| 07/07/2025 |
21,90 |
21,00 |
21,90 |
21,00 |
807 |
17 673 |
4,29% |
| 04/07/2025 |
21,00 |
21,00 |
21,39 |
21,39 |
2 803 |
58 863 |
-1,82% |
| 03/07/2025 |
21,39 |
21,00 |
21,39 |
21,22 |
25 |
535 |
0,80% |
| 02/07/2025 |
21,22 |
21,12 |
21,50 |
21,12 |
1 599 |
33 931 |
0,47% |
| 01/07/2025 |
21,12 |
21,00 |
21,55 |
21,00 |
39 |
824 |
0,57% |
| 30/06/2025 |
21,00 |
20,85 |
21,10 |
21,00 |
4 190 |
87 990 |
0,00% |
| 27/06/2025 |
21,00 |
20,75 |
21,15 |
20,75 |
296 |
6 216 |
1,20% |
| 25/06/2025 |
20,75 |
20,75 |
21,10 |
21,10 |
1 676 |
34 777 |
-1,66% |
| 24/06/2025 |
21,10 |
20,75 |
21,14 |
20,75 |
682 |
14 390 |
1,69% |
| 23/06/2025 |
20,75 |
20,75 |
21,15 |
21,15 |
394 |
8 176 |
-1,89% |
| 20/06/2025 |
21,15 |
20,95 |
21,15 |
20,95 |
55 |
1 163 |
0,95% |
| 19/06/2025 |
20,95 |
20,52 |
21,10 |
21,10 |
1 369 |
28 681 |
-0,71% |
| 16/06/2025 |
21,10 |
20,51 |
21,10 |
20,51 |
3 457 |
72 943 |
2,88% |
| 13/06/2025 |
20,51 |
20,51 |
21,19 |
21,19 |
1 001 |
20 531 |
-3,21% |
| 12/06/2025 |
21,19 |
20,51 |
21,20 |
20,51 |
17 |
360 |
3,32% |
| 11/06/2025 |
20,51 |
20,50 |
21,40 |
20,50 |
537 |
11 014 |
0,05% |
| 10/06/2025 |
20,50 |
20,45 |
20,75 |
20,55 |
5 097 |
104 489 |
0,00% |
| 05/06/2025 |
20,50 |
20,50 |
20,85 |
20,85 |
650 |
13 325 |
-1,68% |
| 04/06/2025 |
20,85 |
20,85 |
21,39 |
21,03 |
1 042 |
21 726 |
-0,86% |
| 03/06/2025 |
21,03 |
21,03 |
21,45 |
21,35 |
72 |
1 514 |
-1,50% |
| 02/06/2025 |
21,35 |
21,30 |
21,60 |
21,60 |
1 407 |
30 039 |
-1,16% |
| 30/05/2025 |
21,60 |
21,32 |
21,60 |
21,60 |
3 206 |
69 250 |
0,00% |
| 29/05/2025 |
21,60 |
21,34 |
21,65 |
21,65 |
486 |
10 498 |
-0,23% |
| 28/05/2025 |
21,65 |
21,65 |
21,74 |
21,74 |
422 |
9 136 |
-0,41% |
| 27/05/2025 |
21,74 |
21,20 |
21,75 |
21,75 |
711 |
15 457 |
-0,05% |
| 26/05/2025 |
21,75 |
21,11 |
21,79 |
21,79 |
468 |
10 179 |
-0,18% |
| 22/05/2025 |
21,79 |
21,79 |
21,79 |
21,79 |
87 |
1 896 |
0,00% |
| 21/05/2025 |
21,79 |
21,75 |
21,79 |
21,79 |
144 |
3 138 |
0,00% |
| 19/05/2025 |
21,79 |
21,00 |
21,79 |
21,79 |
17 |
370 |
0,00% |
| 16/05/2025 |
21,79 |
20,95 |
21,84 |
21,84 |
14 |
305 |
-0,23% |
| 15/05/2025 |
21,84 |
20,90 |
22,23 |
20,98 |
844 |
18 433 |
4,10% |
| 14/05/2025 |
20,98 |
20,30 |
20,98 |
20,65 |
2 383 |
49 995 |
1,60% |
| 13/05/2025 |
20,65 |
20,00 |
20,65 |
20,65 |
96 |
1 982 |
0,00% |
| 12/05/2025 |
20,65 |
20,18 |
20,85 |
20,18 |
129 |
2 664 |
2,33% |
| 09/05/2025 |
20,18 |
19,97 |
20,54 |
19,97 |
1 006 |
20 301 |
1,05% |
| 08/05/2025 |
19,97 |
19,97 |
19,98 |
19,97 |
549 |
10 964 |
0,00% |
| 07/05/2025 |
19,97 |
19,62 |
19,97 |
19,80 |
6 |
120 |
0,86% |
| 06/05/2025 |
19,80 |
19,56 |
19,80 |
19,74 |
2 241 |
44 372 |
0,30% |
| 05/05/2025 |
19,74 |
19,74 |
19,75 |
19,75 |
26 |
513 |
-0,05% |
Plus haut: 25,44 DT
Plus bas: 19,07 DT
Moyenne: 21,65 DT
Variation: 14,23%
STPIL
2
