La bourse de Tunis Ouvre dans 17h32min
SOTRAPIL - Données historiques
ISIN : TN0006660013 - Ticker : STPIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 20/07/2026 |
38,99 |
38,60 |
38,99 |
38,60 |
120 |
4 679 |
0,00% |
| 17/07/2026 |
38,99 |
38,60 |
38,99 |
38,60 |
120 |
4 679 |
0,00% |
| 16/07/2026 |
38,99 |
38,60 |
38,99 |
38,60 |
120 |
4 679 |
1,01% |
| 15/07/2026 |
38,60 |
38,00 |
38,60 |
38,00 |
997 |
38 484 |
1,58% |
| 14/07/2026 |
38,00 |
36,50 |
38,00 |
38,00 |
2 861 |
108 718 |
4,11% |
| 13/07/2026 |
36,50 |
36,01 |
36,55 |
36,50 |
516 |
18 834 |
1,96% |
| 10/07/2026 |
35,80 |
35,50 |
36,00 |
35,80 |
15 824 |
566 499 |
-0,56% |
| 09/07/2026 |
36,00 |
35,60 |
36,00 |
36,00 |
798 |
28 728 |
0,00% |
| 08/07/2026 |
36,00 |
36,00 |
36,00 |
36,00 |
7 375 |
265 500 |
0,00% |
| 07/07/2026 |
36,00 |
34,41 |
36,00 |
36,00 |
1 789 |
64 404 |
4,62% |
| 06/07/2026 |
34,41 |
34,41 |
36,00 |
34,41 |
3 137 |
107 944 |
-5,98% |
| 03/07/2026 |
36,60 |
36,00 |
37,10 |
36,60 |
237 |
8 674 |
0,27% |
| 02/07/2026 |
36,50 |
35,50 |
36,50 |
35,50 |
1 170 |
42 705 |
0,00% |
| 01/07/2026 |
36,50 |
36,00 |
36,50 |
36,50 |
159 |
5 804 |
0,00% |
| 30/06/2026 |
36,50 |
35,06 |
37,60 |
36,60 |
6 636 |
242 214 |
-0,27% |
| 29/06/2026 |
36,60 |
36,51 |
36,60 |
36,60 |
285 |
10 431 |
0,00% |
| 26/06/2026 |
36,60 |
36,51 |
37,24 |
36,60 |
879 |
32 171 |
-3,68% |
| 25/06/2026 |
38,00 |
35,60 |
38,00 |
38,00 |
660 |
25 080 |
0,80% |
| 24/06/2026 |
37,70 |
37,41 |
38,00 |
37,70 |
834 |
31 442 |
3,57% |
| 23/06/2026 |
36,40 |
35,65 |
37,62 |
36,40 |
1 185 |
43 134 |
2,54% |
| 22/06/2026 |
35,50 |
34,25 |
35,60 |
35,50 |
1 461 |
51 866 |
5,47% |
| 19/06/2026 |
33,66 |
32,60 |
33,66 |
33,66 |
516 |
17 369 |
5,98% |
| 18/06/2026 |
31,76 |
30,97 |
31,76 |
31,76 |
3 137 |
99 631 |
2,72% |
| 17/06/2026 |
30,92 |
29,97 |
30,92 |
30,92 |
3 381 |
104 541 |
5,17% |
| 12/06/2026 |
29,40 |
29,30 |
29,40 |
29,40 |
2 137 |
62 828 |
0,00% |
| 11/06/2026 |
29,40 |
29,35 |
29,99 |
29,40 |
1 106 |
32 516 |
1,73% |
| 10/06/2026 |
28,90 |
28,60 |
28,90 |
28,90 |
596 |
17 224 |
1,05% |
| 09/06/2026 |
28,60 |
28,60 |
28,90 |
28,60 |
632 |
18 075 |
-1,38% |
| 08/06/2026 |
29,00 |
28,80 |
30,05 |
29,00 |
2 457 |
71 253 |
-3,37% |
| 05/06/2026 |
30,01 |
30,00 |
31,00 |
30,01 |
350 |
10 504 |
-3,16% |
| 04/06/2026 |
30,99 |
29,80 |
31,00 |
30,99 |
1 919 |
59 470 |
5,52% |
| 03/06/2026 |
29,37 |
27,89 |
29,37 |
29,37 |
1 562 |
45 876 |
5,31% |
| 02/06/2026 |
27,89 |
27,89 |
27,99 |
27,89 |
131 |
3 654 |
0,69% |
| 01/06/2026 |
27,70 |
27,50 |
28,00 |
27,70 |
2 065 |
57 201 |
-0,07% |
| 29/05/2026 |
27,72 |
26,86 |
27,74 |
27,72 |
568 |
15 745 |
3,63% |
| 26/05/2026 |
26,75 |
26,75 |
26,75 |
26,75 |
1 946 |
52 056 |
0,00% |
| 25/05/2026 |
26,75 |
26,75 |
27,15 |
26,75 |
1 336 |
35 738 |
-1,47% |
| 22/05/2026 |
27,15 |
27,10 |
27,18 |
27,15 |
1 259 |
34 182 |
-0,11% |
| 21/05/2026 |
27,18 |
26,33 |
27,18 |
27,18 |
240 |
6 523 |
3,27% |
| 20/05/2026 |
26,32 |
26,32 |
27,75 |
26,32 |
385 |
10 133 |
-5,15% |
| 19/05/2026 |
27,75 |
27,00 |
27,89 |
27,75 |
57 |
1 582 |
3,20% |
| 18/05/2026 |
26,89 |
26,45 |
26,90 |
26,89 |
1 304 |
35 065 |
-0,04% |
| 15/05/2026 |
26,90 |
26,12 |
26,90 |
26,90 |
624 |
16 786 |
0,00% |
| 14/05/2026 |
26,90 |
26,90 |
26,95 |
26,90 |
182 |
4 896 |
3,46% |
| 13/05/2026 |
26,00 |
26,00 |
26,60 |
26,00 |
1 571 |
40 846 |
0,00% |
| 12/05/2026 |
26,00 |
26,00 |
26,50 |
26,00 |
1 093 |
28 418 |
0,00% |
| 11/05/2026 |
26,00 |
25,60 |
26,00 |
26,00 |
126 |
3 276 |
2,36% |
| 08/05/2026 |
25,40 |
25,40 |
26,00 |
25,40 |
865 |
21 971 |
0,00% |
| 07/05/2026 |
25,40 |
25,29 |
25,40 |
25,35 |
969 |
24 613 |
0,43% |
| 06/05/2026 |
25,29 |
25,29 |
25,45 |
25,40 |
1 668 |
42 184 |
-2,69% |
| 05/05/2026 |
25,99 |
25,25 |
26,00 |
26,00 |
7 535 |
195 835 |
2,93% |
| 04/05/2026 |
25,25 |
25,20 |
25,25 |
25,20 |
7 535 |
190 259 |
0,20% |
| 30/04/2026 |
25,20 |
25,04 |
25,20 |
25,20 |
7 535 |
189 882 |
-0,59% |
| 29/04/2026 |
25,35 |
25,35 |
25,50 |
25,50 |
25 |
634 |
-0,59% |
| 28/04/2026 |
25,50 |
25,50 |
25,50 |
25,50 |
189 |
4 820 |
0,00% |
| 27/04/2026 |
25,50 |
25,00 |
25,50 |
25,50 |
171 |
4 361 |
0,00% |
| 24/04/2026 |
25,50 |
25,50 |
26,30 |
26,30 |
1 051 |
26 801 |
-3,04% |
| 23/04/2026 |
26,30 |
26,30 |
27,10 |
27,10 |
2 163 |
56 887 |
-2,95% |
| 22/04/2026 |
27,10 |
27,10 |
27,89 |
27,89 |
568 |
15 393 |
-2,83% |
Plus haut: 38,99 DT
Plus bas: 25 DT
Moyenne: 30,78 DT
Variation: 39,80%
STPIL
2
