La bourse de Tunis Ouvre dans 15h28min
ATTIJARI LEASING - Données historiques
ISIN : TN0006610018 - Ticker : TJL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 23/07/2026 |
48,00 |
47,90 |
50,00 |
48,00 |
490 |
23 520 |
-4,00% |
| 22/07/2026 |
50,00 |
47,91 |
50,77 |
50,77 |
101 |
5 050 |
4,38% |
| 21/07/2026 |
47,90 |
47,90 |
47,91 |
47,90 |
809 |
38 751 |
0,00% |
| 20/07/2026 |
47,90 |
47,90 |
47,91 |
47,91 |
2 296 |
109 978 |
5,97% |
| 17/07/2026 |
45,20 |
43,12 |
45,20 |
43,12 |
351 |
15 865 |
5,98% |
| 16/07/2026 |
42,65 |
42,00 |
42,65 |
42,00 |
895 |
38 172 |
1,19% |
| 15/07/2026 |
42,15 |
41,99 |
42,62 |
41,99 |
1 322 |
55 722 |
2,83% |
| 14/07/2026 |
40,99 |
40,69 |
40,99 |
40,99 |
101 |
4 140 |
0,74% |
| 13/07/2026 |
40,69 |
40,69 |
40,69 |
40,69 |
600 |
24 414 |
0,00% |
| 10/07/2026 |
40,69 |
40,10 |
40,70 |
40,69 |
696 |
28 320 |
1,47% |
| 09/07/2026 |
40,10 |
39,69 |
40,10 |
40,10 |
951 |
38 135 |
1,01% |
| 08/07/2026 |
39,70 |
39,70 |
39,70 |
39,70 |
46 |
1 826 |
-0,25% |
| 07/07/2026 |
39,80 |
39,00 |
39,80 |
39,80 |
555 |
22 089 |
2,05% |
| 06/07/2026 |
39,00 |
38,49 |
39,49 |
39,00 |
2 995 |
116 805 |
2,36% |
| 03/07/2026 |
38,10 |
38,10 |
38,85 |
38,10 |
55 |
2 096 |
0,00% |
| 02/07/2026 |
38,10 |
38,10 |
38,10 |
38,10 |
600 |
22 860 |
2,70% |
| 01/07/2026 |
37,10 |
37,10 |
38,00 |
37,10 |
200 |
7 420 |
-2,50% |
| 30/06/2026 |
38,05 |
37,65 |
38,05 |
37,65 |
1 001 |
38 088 |
1,06% |
| 29/06/2026 |
37,65 |
37,65 |
37,65 |
37,65 |
1 130 |
42 545 |
0,00% |
| 26/06/2026 |
37,65 |
37,65 |
37,65 |
37,65 |
20 |
753 |
0,13% |
| 25/06/2026 |
37,60 |
37,00 |
37,60 |
37,60 |
959 |
36 058 |
1,62% |
| 24/06/2026 |
37,00 |
37,00 |
37,00 |
37,00 |
422 |
15 614 |
-1,60% |
| 23/06/2026 |
37,60 |
36,60 |
37,60 |
37,60 |
2 407 |
90 503 |
2,73% |
| 22/06/2026 |
36,60 |
36,60 |
36,70 |
36,60 |
752 |
27 523 |
0,00% |
| 19/06/2026 |
36,60 |
36,50 |
36,60 |
36,60 |
1 440 |
52 704 |
0,27% |
| 18/06/2026 |
36,50 |
36,50 |
36,50 |
36,50 |
366 |
13 359 |
0,00% |
| 17/06/2026 |
36,50 |
36,20 |
36,70 |
36,50 |
729 |
26 609 |
-0,54% |
| 15/06/2026 |
36,70 |
36,70 |
36,92 |
36,70 |
146 |
5 358 |
-0,05% |
| 12/06/2026 |
36,72 |
36,72 |
37,45 |
36,72 |
558 |
20 490 |
1,44% |
| 11/06/2026 |
36,20 |
36,19 |
37,50 |
36,20 |
525 |
19 005 |
1,97% |
| 10/06/2026 |
35,50 |
35,50 |
36,58 |
35,50 |
2 404 |
85 342 |
-2,74% |
| 09/06/2026 |
36,50 |
36,50 |
36,72 |
36,50 |
615 |
22 448 |
-0,60% |
| 08/06/2026 |
36,72 |
36,00 |
36,72 |
36,72 |
564 |
20 710 |
0,88% |
| 05/06/2026 |
36,40 |
36,40 |
36,40 |
36,40 |
1 014 |
36 910 |
0,00% |
| 04/06/2026 |
36,40 |
36,40 |
36,85 |
36,40 |
600 |
21 840 |
-1,22% |
| 03/06/2026 |
36,85 |
36,85 |
36,85 |
36,85 |
100 |
3 685 |
1,10% |
| 02/06/2026 |
36,45 |
36,39 |
36,50 |
36,45 |
1 871 |
68 198 |
0,14% |
| 01/06/2026 |
36,40 |
36,40 |
36,40 |
36,40 |
815 |
29 666 |
0,00% |
| 29/05/2026 |
36,40 |
36,40 |
36,40 |
36,40 |
217 |
7 899 |
0,00% |
| 26/05/2026 |
36,40 |
36,10 |
36,40 |
36,40 |
3 753 |
136 609 |
0,00% |
| 25/05/2026 |
36,40 |
36,40 |
36,80 |
36,40 |
682 |
24 825 |
-1,09% |
| 22/05/2026 |
36,80 |
35,50 |
36,80 |
36,80 |
285 |
10 488 |
-5,64% |
| 21/05/2026 |
39,00 |
39,00 |
39,20 |
39,00 |
1 304 |
50 856 |
-1,89% |
| 20/05/2026 |
39,75 |
39,00 |
39,75 |
39,75 |
463 |
18 404 |
1,40% |
| 19/05/2026 |
39,20 |
39,10 |
39,20 |
39,20 |
450 |
17 640 |
0,00% |
| 18/05/2026 |
39,20 |
38,69 |
39,20 |
39,20 |
429 |
16 817 |
1,32% |
| 15/05/2026 |
38,69 |
38,69 |
38,69 |
38,69 |
140 |
5 417 |
0,00% |
| 14/05/2026 |
38,69 |
38,00 |
38,69 |
38,69 |
904 |
34 976 |
0,49% |
| 13/05/2026 |
38,50 |
38,50 |
38,50 |
38,50 |
2 |
77 |
0,00% |
| 12/05/2026 |
38,50 |
37,53 |
38,50 |
38,50 |
111 |
4 274 |
2,61% |
| 11/05/2026 |
37,52 |
37,52 |
38,00 |
37,52 |
447 |
16 771 |
0,05% |
| 07/05/2026 |
37,50 |
37,50 |
37,50 |
37,50 |
248 |
9 300 |
0,00% |
| 06/05/2026 |
37,50 |
36,99 |
37,60 |
37,00 |
305 |
11 438 |
1,21% |
| 04/05/2026 |
37,05 |
37,00 |
37,05 |
37,00 |
- |
0 |
1,51% |
| 30/04/2026 |
36,50 |
36,50 |
36,60 |
36,59 |
- |
0 |
-0,25% |
| 29/04/2026 |
36,59 |
35,30 |
36,59 |
36,20 |
1 016 |
37 175 |
1,08% |
| 28/04/2026 |
36,20 |
35,90 |
36,20 |
35,90 |
830 |
30 046 |
0,84% |
| 27/04/2026 |
35,90 |
35,70 |
35,99 |
35,70 |
974 |
34 967 |
0,56% |
Plus haut: 50,77 DT
Plus bas: 35,3 DT
Moyenne: 38,62 DT
Variation: 34,45%
TJL
2
