La bourse de Tunis Ouvre dans 14h50min
ATTIJARI LEASING - Données historiques
ISIN : TN0006610018 - Ticker : TJL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 24/04/2026 |
35,70 |
35,40 |
35,70 |
35,40 |
913 |
32 594 |
0,85% |
| 23/04/2026 |
35,40 |
35,10 |
35,40 |
35,10 |
90 |
3 186 |
0,85% |
| 21/04/2026 |
35,10 |
34,90 |
35,10 |
34,90 |
1 158 |
40 646 |
0,57% |
| 20/04/2026 |
34,90 |
34,50 |
35,10 |
34,90 |
347 |
12 110 |
0,00% |
| 17/04/2026 |
34,90 |
34,90 |
34,90 |
34,90 |
148 |
5 165 |
0,00% |
| 16/04/2026 |
34,90 |
34,30 |
34,90 |
34,90 |
604 |
21 080 |
0,00% |
| 15/04/2026 |
34,90 |
34,90 |
35,10 |
34,98 |
215 |
7 504 |
-0,23% |
| 13/04/2026 |
34,98 |
34,98 |
35,10 |
34,98 |
204 |
7 136 |
0,00% |
| 10/04/2026 |
34,98 |
34,98 |
35,10 |
34,98 |
225 |
7 871 |
0,00% |
| 08/04/2026 |
34,98 |
34,00 |
34,98 |
34,00 |
35 |
1 224 |
2,88% |
| 07/04/2026 |
34,00 |
34,00 |
34,98 |
34,98 |
501 |
17 034 |
-2,80% |
| 06/04/2026 |
34,98 |
34,10 |
34,99 |
34,10 |
2 985 |
104 415 |
2,58% |
| 03/04/2026 |
34,10 |
33,80 |
35,00 |
35,00 |
435 |
14 834 |
-2,57% |
| 02/04/2026 |
35,00 |
33,70 |
35,00 |
33,70 |
5 |
175 |
3,86% |
| 01/04/2026 |
33,70 |
33,70 |
35,00 |
35,00 |
340 |
11 458 |
-3,71% |
| 31/03/2026 |
35,00 |
34,00 |
35,00 |
35,00 |
5 852 |
204 820 |
0,00% |
| 30/03/2026 |
35,00 |
34,00 |
35,00 |
34,20 |
167 |
5 845 |
2,34% |
| 27/03/2026 |
34,20 |
33,70 |
34,20 |
33,70 |
1 257 |
42 989 |
1,48% |
| 26/03/2026 |
33,70 |
33,70 |
33,90 |
33,70 |
20 |
674 |
0,00% |
| 24/03/2026 |
33,70 |
33,70 |
33,70 |
33,70 |
63 |
2 123 |
0,00% |
| 19/03/2026 |
33,70 |
33,30 |
33,70 |
33,30 |
10 |
337 |
1,20% |
| 18/03/2026 |
33,30 |
32,93 |
33,60 |
33,50 |
516 |
17 183 |
-0,60% |
| 16/03/2026 |
33,50 |
33,50 |
33,80 |
33,50 |
118 |
3 953 |
0,00% |
| 13/03/2026 |
33,50 |
33,50 |
33,80 |
33,50 |
210 |
7 035 |
0,00% |
| 12/03/2026 |
33,50 |
33,50 |
33,80 |
33,50 |
1 151 |
38 559 |
0,00% |
| 10/03/2026 |
33,50 |
33,00 |
33,50 |
33,00 |
342 |
11 457 |
1,52% |
| 09/03/2026 |
33,00 |
33,00 |
33,50 |
33,50 |
125 |
4 125 |
-1,49% |
Plus haut: 39,75 DT
Plus bas: 32,93 DT
Moyenne: 35,77 DT
Variation: 8,66%
TJL
2
