La bourse de Tunis Ouvre dans 30h22min
SOTRAPIL - Données historiques
ISIN : TN0006660013 - Ticker : STPIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 23/10/2026 |
28,25 |
28,25 |
28,30 |
28,25 |
2 615 |
73 874 |
-2,59% |
| 22/10/2026 |
29,00 |
28,30 |
29,30 |
29,00 |
169 |
4 901 |
-1,02% |
| 21/10/2026 |
29,30 |
29,30 |
29,50 |
29,30 |
8 |
234 |
-1,25% |
| 20/10/2026 |
29,67 |
29,67 |
29,67 |
29,67 |
2 |
59 |
-0,10% |
| 19/10/2026 |
29,70 |
29,70 |
29,70 |
29,70 |
893 |
26 522 |
-0,97% |
| 16/10/2026 |
29,99 |
29,70 |
29,99 |
29,99 |
892 |
26 751 |
0,98% |
| 14/10/2026 |
29,70 |
29,62 |
29,72 |
29,70 |
1 740 |
51 678 |
-0,07% |
| 12/10/2026 |
29,72 |
28,75 |
29,72 |
29,72 |
160 |
4 755 |
1,33% |
| 09/10/2026 |
29,33 |
29,33 |
29,33 |
29,33 |
48 |
1 408 |
0,00% |
| 08/10/2026 |
29,33 |
28,76 |
29,76 |
29,33 |
258 |
7 567 |
-0,91% |
| 07/10/2026 |
29,60 |
29,60 |
29,60 |
29,60 |
5 |
148 |
-0,57% |
| 06/10/2026 |
29,77 |
28,75 |
29,77 |
29,77 |
2 603 |
77 491 |
-0,73% |
| 05/10/2026 |
29,99 |
29,74 |
29,99 |
29,99 |
70 |
2 099 |
0,84% |
| 02/10/2026 |
29,74 |
28,75 |
29,75 |
29,74 |
117 |
3 480 |
3,44% |
| 01/10/2026 |
28,75 |
28,75 |
29,75 |
28,75 |
443 |
12 736 |
0,00% |
| 30/09/2026 |
28,75 |
28,74 |
28,75 |
28,75 |
1 323 |
38 036 |
0,00% |
| 29/09/2026 |
28,75 |
28,75 |
28,75 |
28,75 |
58 |
1 668 |
0,00% |
| 28/09/2026 |
28,75 |
28,75 |
28,75 |
28,75 |
10 |
288 |
-0,69% |
| 25/09/2026 |
28,95 |
28,00 |
28,95 |
28,00 |
197 |
5 703 |
3,39% |
| 24/09/2026 |
28,00 |
28,00 |
28,99 |
28,00 |
198 |
5 544 |
-4,76% |
| 23/09/2026 |
29,40 |
29,40 |
29,40 |
29,40 |
70 |
2 058 |
-2,00% |
| 22/09/2026 |
30,00 |
29,90 |
30,00 |
30,00 |
215 |
6 450 |
0,00% |
| 21/09/2026 |
30,00 |
29,95 |
30,00 |
30,00 |
117 |
3 510 |
1,35% |
| 18/09/2026 |
29,60 |
29,10 |
30,00 |
29,60 |
417 |
12 343 |
-1,33% |
| 17/09/2026 |
30,00 |
29,61 |
30,00 |
30,00 |
81 |
2 430 |
-2,25% |
| 16/09/2026 |
30,69 |
30,66 |
30,69 |
30,69 |
200 |
6 138 |
0,00% |
| 15/09/2026 |
30,69 |
29,60 |
30,90 |
30,69 |
275 |
8 440 |
-0,68% |
| 14/09/2026 |
30,90 |
29,60 |
30,99 |
30,90 |
480 |
14 832 |
-0,55% |
| 11/09/2026 |
31,07 |
29,80 |
31,07 |
31,07 |
595 |
18 487 |
-0,83% |
| 10/09/2026 |
31,33 |
31,33 |
31,33 |
31,33 |
1 |
31 |
-0,41% |
| 09/09/2026 |
31,46 |
31,44 |
31,46 |
31,46 |
110 |
3 461 |
0,00% |
| 08/09/2026 |
31,46 |
31,46 |
31,46 |
31,46 |
324 |
10 193 |
0,00% |
| 07/09/2026 |
31,46 |
29,80 |
31,46 |
31,46 |
1 206 |
37 941 |
-0,63% |
| 04/09/2026 |
31,66 |
30,50 |
31,66 |
31,66 |
195 |
6 174 |
-0,06% |
| 03/09/2026 |
31,68 |
31,66 |
31,68 |
31,68 |
207 |
6 558 |
-0,31% |
| 02/09/2026 |
31,78 |
31,20 |
31,80 |
31,78 |
273 |
8 676 |
5,93% |
| 01/09/2026 |
30,00 |
30,00 |
31,56 |
30,00 |
310 |
9 300 |
-0,50% |
| 31/08/2026 |
30,15 |
30,15 |
31,99 |
30,15 |
306 |
9 226 |
-5,78% |
| 28/08/2026 |
32,00 |
32,00 |
32,34 |
32,00 |
1 095 |
35 040 |
-1,02% |
| 27/08/2026 |
32,33 |
30,51 |
32,33 |
32,33 |
455 |
14 710 |
5,97% |
| 26/08/2026 |
30,51 |
30,51 |
31,00 |
30,51 |
14 |
427 |
-1,58% |
| 24/08/2026 |
31,00 |
31,00 |
32,30 |
31,00 |
1 386 |
42 966 |
-4,62% |
| 21/08/2026 |
32,50 |
31,89 |
32,50 |
32,50 |
586 |
19 045 |
1,85% |
| 20/08/2026 |
31,91 |
31,91 |
32,00 |
31,91 |
118 |
3 765 |
-0,28% |
| 19/08/2026 |
32,00 |
31,80 |
32,00 |
32,00 |
44 |
1 408 |
2,24% |
| 18/08/2026 |
31,30 |
31,00 |
31,80 |
31,30 |
62 |
1 941 |
-1,57% |
| 17/08/2026 |
31,80 |
30,61 |
32,18 |
31,80 |
44 |
1 399 |
-1,21% |
| 14/08/2026 |
32,19 |
32,19 |
32,19 |
32,19 |
9 |
290 |
-0,77% |
| 12/08/2026 |
32,44 |
32,44 |
32,44 |
32,44 |
12 |
389 |
0,00% |
| 11/08/2026 |
32,44 |
31,20 |
32,44 |
32,44 |
245 |
7 948 |
4,65% |
| 10/08/2026 |
31,00 |
31,00 |
32,35 |
31,00 |
900 |
27 900 |
-4,17% |
| 07/08/2026 |
32,35 |
31,70 |
32,81 |
32,35 |
268 |
8 670 |
-1,43% |
| 06/08/2026 |
32,82 |
32,82 |
32,82 |
32,82 |
20 |
656 |
-0,55% |
| 05/08/2026 |
33,00 |
33,00 |
33,49 |
33,00 |
388 |
12 804 |
-0,66% |
| 04/08/2026 |
33,22 |
33,00 |
33,89 |
33,22 |
493 |
16 377 |
-1,98% |
| 03/08/2026 |
33,89 |
33,89 |
33,89 |
33,89 |
290 |
9 828 |
0,00% |
| 31/07/2026 |
33,89 |
33,89 |
33,90 |
33,89 |
85 |
2 881 |
-0,03% |
| 30/07/2026 |
33,90 |
33,50 |
34,17 |
33,90 |
1 387 |
47 019 |
-2,87% |
| 29/07/2026 |
34,90 |
33,90 |
34,90 |
34,90 |
1 093 |
38 146 |
-2,84% |
| 28/07/2026 |
35,92 |
34,32 |
36,51 |
36,51 |
68 |
2 443 |
-5,99% |
Plus haut: 39,39 DT
Plus bas: 28 DT
Moyenne: 31,05 DT
Variation: -26,07%
STPIL
2
