La bourse de Tunis Ouvre dans 16h32min
SOTRAPIL - Données historiques
ISIN : TN0006660013 - Ticker : STPIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 02/05/2025 |
19,75 |
19,07 |
19,81 |
19,07 |
3 146 |
62 134 |
3,57% |
| 30/04/2025 |
19,07 |
19,06 |
19,40 |
19,40 |
246 |
4 691 |
-1,70% |
| 29/04/2025 |
19,40 |
19,05 |
19,40 |
19,05 |
608 |
11 795 |
1,84% |
| 28/04/2025 |
19,05 |
19,05 |
19,45 |
19,45 |
35 |
667 |
-2,06% |
| 25/04/2025 |
19,45 |
18,76 |
19,45 |
19,14 |
142 |
2 762 |
1,62% |
| 24/04/2025 |
19,14 |
19,00 |
19,70 |
19,70 |
413 |
7 905 |
-2,84% |
| 23/04/2025 |
19,70 |
19,15 |
19,75 |
19,15 |
1 375 |
27 088 |
2,87% |
| 22/04/2025 |
19,15 |
19,15 |
19,55 |
19,15 |
100 |
1 915 |
0,00% |
| 21/04/2025 |
19,15 |
18,96 |
19,50 |
18,96 |
1 087 |
20 816 |
1,00% |
| 18/04/2025 |
18,96 |
18,48 |
19,25 |
18,48 |
2 808 |
53 240 |
2,60% |
| 17/04/2025 |
18,48 |
18,12 |
18,50 |
18,12 |
8 206 |
151 647 |
1,99% |
| 16/04/2025 |
18,12 |
18,11 |
18,20 |
18,11 |
1 378 |
24 969 |
0,06% |
| 15/04/2025 |
18,11 |
18,10 |
18,15 |
18,15 |
4 770 |
86 385 |
-0,22% |
| 14/04/2025 |
18,15 |
18,15 |
18,75 |
18,75 |
2 |
36 |
-3,20% |
| 11/04/2025 |
18,75 |
18,11 |
18,80 |
18,11 |
32 |
600 |
3,53% |
| 10/04/2025 |
18,11 |
18,10 |
18,55 |
18,10 |
1 304 |
23 615 |
0,06% |
| 08/04/2025 |
18,10 |
17,99 |
18,10 |
18,10 |
1 846 |
33 413 |
0,00% |
| 07/04/2025 |
18,10 |
17,50 |
18,10 |
17,50 |
1 026 |
18 571 |
3,43% |
| 04/04/2025 |
17,50 |
17,50 |
18,27 |
17,80 |
1 144 |
20 020 |
-2,62% |
| 02/04/2025 |
17,97 |
17,95 |
17,99 |
17,95 |
201 |
3 612 |
0,11% |
| 28/03/2025 |
17,95 |
17,84 |
17,95 |
17,85 |
1 255 |
22 527 |
0,56% |
| 27/03/2025 |
17,85 |
17,51 |
17,85 |
17,85 |
201 |
3 588 |
0,00% |
| 26/03/2025 |
17,85 |
17,38 |
18,00 |
17,80 |
3 949 |
70 490 |
0,28% |
| 25/03/2025 |
17,80 |
17,21 |
17,80 |
17,72 |
1 740 |
30 972 |
0,45% |
| 24/03/2025 |
17,72 |
17,72 |
17,75 |
17,75 |
10 |
177 |
-0,17% |
| 21/03/2025 |
17,75 |
17,44 |
17,80 |
17,44 |
1 374 |
24 389 |
1,78% |
| 19/03/2025 |
17,44 |
17,21 |
17,44 |
17,30 |
513 |
8 947 |
0,81% |
Plus haut: 22,23 DT
Plus bas: 17,2 DT
Moyenne: 19,69 DT
Variation: 21,97%
STPIL
2
