La bourse de Tunis Ouvre dans 10h58min
SOTRAPIL - Données historiques
ISIN : TN0006660013 - Ticker : STPIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 27/07/2026 |
38,21 |
38,21 |
39,39 |
38,21 |
4 036 |
154 216 |
-2,03% |
| 24/07/2026 |
39,00 |
39,00 |
39,01 |
39,00 |
3 310 |
129 090 |
0,00% |
| 23/07/2026 |
39,00 |
39,00 |
40,00 |
39,00 |
3 207 |
125 073 |
-0,51% |
| 22/07/2026 |
39,20 |
39,05 |
40,00 |
40,00 |
1 537 |
60 250 |
-4,39% |
| 21/07/2026 |
41,00 |
39,00 |
41,00 |
39,00 |
1 698 |
69 618 |
0,00% |
| 20/07/2026 |
41,00 |
40,90 |
41,70 |
41,70 |
4 198 |
172 118 |
0,00% |
| 17/07/2026 |
41,00 |
40,80 |
42,00 |
40,80 |
983 |
40 303 |
0,49% |
| 16/07/2026 |
40,80 |
38,60 |
40,80 |
38,60 |
1 192 |
48 634 |
5,70% |
| 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% |
Plus haut: 42 DT
Plus bas: 29,3 DT
Moyenne: 34,42 DT
Variation: 7,01%
STPIL
2
