La bourse de Tunis Ouvre dans 0h15min
SOTRAPIL - Données historiques
ISIN : TN0006660013 - Ticker : STPIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 15/09/2025 |
23,30 |
23,10 |
23,40 |
23,30 |
3 084 |
71 857 |
0,00% |
| 12/09/2025 |
23,30 |
23,10 |
23,30 |
23,30 |
210 |
4 893 |
0,00% |
| 11/09/2025 |
23,30 |
23,30 |
23,45 |
23,30 |
2 436 |
56 759 |
0,00% |
| 10/09/2025 |
23,30 |
23,30 |
23,53 |
23,30 |
787 |
18 337 |
0,00% |
| 09/09/2025 |
23,30 |
23,30 |
23,60 |
23,30 |
3 001 |
69 923 |
0,00% |
| 08/09/2025 |
23,30 |
23,00 |
23,50 |
23,30 |
569 |
13 258 |
0,00% |
| 05/09/2025 |
23,30 |
22,47 |
23,50 |
22,47 |
2 717 |
63 306 |
3,69% |
| 03/09/2025 |
22,47 |
22,47 |
22,90 |
22,90 |
248 |
5 573 |
-1,88% |
| 02/09/2025 |
22,90 |
22,60 |
23,00 |
22,61 |
471 |
10 786 |
1,28% |
| 01/09/2025 |
22,61 |
21,61 |
22,61 |
21,61 |
4 269 |
96 522 |
4,63% |
| 29/08/2025 |
21,61 |
21,54 |
21,75 |
21,54 |
2 740 |
59 211 |
0,32% |
| 28/08/2025 |
21,54 |
21,54 |
21,89 |
21,89 |
464 |
9 995 |
-1,60% |
| 27/08/2025 |
21,89 |
21,27 |
22,00 |
21,27 |
449 |
9 829 |
2,91% |
| 26/08/2025 |
21,27 |
21,21 |
21,48 |
21,48 |
320 |
6 806 |
-0,98% |
| 22/08/2025 |
21,48 |
21,48 |
21,78 |
21,78 |
720 |
15 466 |
-1,38% |
| 21/08/2025 |
21,78 |
21,00 |
21,78 |
21,00 |
5 098 |
111 034 |
3,71% |
| 20/08/2025 |
21,00 |
21,00 |
21,10 |
21,10 |
200 |
4 200 |
-0,47% |
| 19/08/2025 |
21,10 |
20,51 |
21,10 |
20,85 |
1 510 |
31 861 |
1,20% |
| 18/08/2025 |
20,85 |
20,85 |
21,37 |
21,37 |
520 |
10 842 |
-2,43% |
| 15/08/2025 |
21,37 |
21,24 |
21,37 |
21,24 |
100 |
2 137 |
0,61% |
| 14/08/2025 |
21,24 |
21,24 |
21,38 |
21,38 |
90 |
1 912 |
-0,65% |
| 11/08/2025 |
21,38 |
21,38 |
21,79 |
21,79 |
157 |
3 357 |
-1,88% |
| 08/08/2025 |
21,79 |
21,70 |
21,80 |
21,80 |
239 |
5 208 |
-0,05% |
| 07/08/2025 |
21,80 |
21,80 |
22,09 |
22,09 |
151 |
3 292 |
-1,31% |
| 06/08/2025 |
22,09 |
22,09 |
22,09 |
22,09 |
1 |
22 |
0,00% |
| 05/08/2025 |
22,09 |
21,80 |
22,10 |
22,10 |
321 |
7 091 |
-0,05% |
| 04/08/2025 |
22,10 |
21,80 |
22,56 |
22,56 |
316 |
6 984 |
-2,04% |
| 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% |
Plus haut: 25,44 DT
Plus bas: 20,51 DT
Moyenne: 22,23 DT
Variation: 11,22%
STPIL
2
