La bourse de Tunis Ouvre dans 9h15min
ATTIJARI LEASING - Données historiques
ISIN : TN0006610018 - Ticker : TJL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 16/06/2025 |
25,90 |
25,90 |
25,90 |
25,90 |
200 |
5 180 |
0,00% |
| 13/06/2025 |
25,90 |
25,90 |
26,10 |
25,90 |
3 654 |
94 639 |
0,00% |
| 12/06/2025 |
25,90 |
25,90 |
26,15 |
26,10 |
366 |
9 479 |
-0,77% |
| 11/06/2025 |
26,10 |
26,10 |
26,40 |
26,40 |
7 |
183 |
-1,14% |
| 05/06/2025 |
26,40 |
26,40 |
26,40 |
26,40 |
2 |
53 |
0,00% |
| 04/06/2025 |
26,40 |
26,40 |
26,40 |
26,40 |
200 |
5 280 |
0,00% |
| 03/06/2025 |
26,40 |
26,10 |
26,40 |
26,10 |
1 |
26 |
1,15% |
| 02/06/2025 |
26,10 |
26,10 |
26,10 |
26,10 |
387 |
10 101 |
0,00% |
| 30/05/2025 |
26,10 |
26,10 |
26,40 |
26,40 |
200 |
5 220 |
-1,14% |
| 29/05/2025 |
26,40 |
26,15 |
26,99 |
26,99 |
401 |
10 586 |
-2,19% |
| 28/05/2025 |
26,99 |
26,17 |
27,50 |
27,50 |
154 |
4 156 |
-1,85% |
| 26/05/2025 |
27,50 |
27,10 |
27,50 |
27,50 |
9 |
248 |
0,00% |
| 23/05/2025 |
27,50 |
27,50 |
27,93 |
27,93 |
18 |
495 |
-1,54% |
| 21/05/2025 |
27,93 |
27,90 |
27,93 |
27,90 |
67 |
1 871 |
0,11% |
| 20/05/2025 |
27,90 |
27,90 |
27,90 |
27,90 |
40 |
1 116 |
0,00% |
| 19/05/2025 |
27,90 |
27,50 |
27,93 |
27,93 |
525 |
14 648 |
-0,11% |
| 16/05/2025 |
27,93 |
27,50 |
28,50 |
28,00 |
2 000 |
55 860 |
-0,25% |
| 15/05/2025 |
28,00 |
27,50 |
28,00 |
27,50 |
340 |
9 520 |
1,82% |
| 14/05/2025 |
27,50 |
26,49 |
28,00 |
26,49 |
632 |
17 380 |
3,81% |
| 13/05/2025 |
26,49 |
26,49 |
26,97 |
26,97 |
120 |
3 179 |
-1,78% |
| 12/05/2025 |
26,97 |
26,44 |
26,98 |
26,98 |
421 |
11 354 |
-0,04% |
| 09/05/2025 |
26,98 |
26,49 |
26,98 |
26,98 |
293 |
7 905 |
0,00% |
| 08/05/2025 |
26,98 |
26,49 |
26,98 |
26,98 |
113 |
3 049 |
0,00% |
| 07/05/2025 |
26,98 |
26,10 |
26,98 |
26,98 |
57 |
1 538 |
0,00% |
| 06/05/2025 |
26,98 |
26,49 |
26,99 |
26,49 |
110 |
2 968 |
1,85% |
| 05/05/2025 |
26,49 |
26,46 |
26,49 |
26,49 |
1 165 |
30 861 |
0,00% |
| 02/05/2025 |
26,49 |
26,40 |
26,49 |
26,49 |
433 |
11 470 |
0,00% |
| 30/04/2025 |
26,49 |
26,12 |
26,49 |
26,12 |
385 |
10 199 |
1,42% |
| 29/04/2025 |
26,12 |
26,00 |
26,12 |
26,11 |
991 |
25 885 |
0,04% |
| 28/04/2025 |
26,11 |
26,11 |
26,64 |
26,12 |
537 |
14 021 |
-7,15% |
| 25/04/2025 |
28,12 |
28,10 |
28,48 |
28,48 |
108 |
3 037 |
-1,26% |
| 24/04/2025 |
28,48 |
28,48 |
28,48 |
28,48 |
6 |
171 |
0,00% |
| 23/04/2025 |
28,48 |
28,00 |
28,95 |
28,65 |
2 028 |
57 757 |
-0,59% |
| 22/04/2025 |
28,65 |
28,33 |
28,90 |
28,90 |
647 |
18 537 |
-0,87% |
| 21/04/2025 |
28,90 |
27,90 |
28,90 |
28,78 |
212 |
6 127 |
0,42% |
| 18/04/2025 |
28,78 |
28,20 |
28,82 |
28,70 |
1 027 |
29 557 |
0,28% |
| 17/04/2025 |
28,70 |
28,60 |
28,90 |
28,90 |
92 |
2 640 |
-0,69% |
| 16/04/2025 |
28,90 |
28,60 |
29,00 |
29,00 |
103 |
2 977 |
-0,34% |
| 14/04/2025 |
29,00 |
29,00 |
29,00 |
29,00 |
1 353 |
39 237 |
0,00% |
| 11/04/2025 |
29,00 |
29,00 |
29,20 |
29,06 |
970 |
28 130 |
-0,21% |
| 10/04/2025 |
29,06 |
28,60 |
29,20 |
29,20 |
403 |
11 711 |
-0,48% |
| 08/04/2025 |
29,20 |
28,76 |
29,26 |
29,26 |
205 |
5 986 |
-0,21% |
| 07/04/2025 |
29,26 |
28,60 |
29,30 |
29,00 |
310 |
9 071 |
0,90% |
| 04/04/2025 |
29,00 |
28,91 |
30,00 |
29,50 |
241 |
6 989 |
0,03% |
| 02/04/2025 |
28,99 |
27,90 |
28,99 |
27,90 |
786 |
22 786 |
3,91% |
| 28/03/2025 |
27,90 |
27,90 |
27,90 |
27,90 |
497 |
13 866 |
0,00% |
| 27/03/2025 |
27,90 |
27,50 |
27,90 |
27,50 |
2 588 |
72 205 |
1,45% |
| 26/03/2025 |
27,50 |
27,50 |
27,90 |
27,90 |
112 |
3 080 |
-1,43% |
| 24/03/2025 |
27,90 |
27,35 |
27,93 |
27,93 |
330 |
9 207 |
-0,11% |
| 21/03/2025 |
27,93 |
27,50 |
28,50 |
28,50 |
678 |
18 937 |
-2,00% |
| 19/03/2025 |
28,50 |
27,43 |
28,50 |
27,43 |
1 |
29 |
3,90% |
Plus haut: 30 DT
Plus bas: 25,9 DT
Moyenne: 27,53 DT
Variation: -5,58%
TJL
2
