La bourse de Tunis Ferme dans 3h57min
ATTIJARI LEASING - Données historiques
ISIN : TN0006610018 - Ticker : TJL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 22/08/2025 |
29,99 |
29,19 |
29,99 |
29,19 |
150 |
4 499 |
2,74% |
| 19/08/2025 |
29,19 |
28,50 |
29,20 |
29,19 |
1 692 |
49 389 |
0,00% |
| 18/08/2025 |
29,19 |
28,50 |
29,30 |
29,30 |
558 |
16 288 |
-0,38% |
| 12/08/2025 |
29,30 |
29,29 |
29,30 |
29,30 |
10 |
293 |
0,00% |
| 11/08/2025 |
29,30 |
29,00 |
29,40 |
29,40 |
12 |
352 |
-0,34% |
| 07/08/2025 |
29,40 |
29,20 |
29,40 |
29,20 |
84 |
2 470 |
0,68% |
| 05/08/2025 |
29,20 |
29,20 |
29,30 |
29,30 |
320 |
9 344 |
-0,34% |
| 04/08/2025 |
29,30 |
29,30 |
29,60 |
29,60 |
10 |
293 |
-1,01% |
| 30/07/2025 |
29,60 |
29,60 |
29,60 |
29,60 |
3 |
89 |
0,00% |
| 29/07/2025 |
29,60 |
29,00 |
30,20 |
30,20 |
2 347 |
69 471 |
-1,99% |
| 28/07/2025 |
30,20 |
29,61 |
30,29 |
30,29 |
1 041 |
31 438 |
-0,30% |
| 24/07/2025 |
30,29 |
29,30 |
30,40 |
29,30 |
888 |
26 898 |
3,38% |
| 23/07/2025 |
29,30 |
29,00 |
29,30 |
29,30 |
104 |
3 047 |
0,00% |
| 21/07/2025 |
29,30 |
28,90 |
29,30 |
29,30 |
37 |
1 084 |
0,00% |
| 18/07/2025 |
29,30 |
29,30 |
29,38 |
29,38 |
1 825 |
53 473 |
-0,27% |
| 15/07/2025 |
29,38 |
29,37 |
30,60 |
30,60 |
425 |
12 487 |
-3,99% |
| 09/07/2025 |
30,60 |
29,69 |
30,60 |
29,69 |
2 |
61 |
3,07% |
| 08/07/2025 |
29,69 |
28,43 |
29,69 |
28,43 |
812 |
24 108 |
4,43% |
| 07/07/2025 |
28,43 |
28,43 |
29,70 |
29,60 |
1 152 |
32 751 |
-3,95% |
| 04/07/2025 |
29,60 |
29,35 |
30,35 |
30,35 |
1 280 |
37 888 |
-2,47% |
| 03/07/2025 |
30,35 |
28,63 |
30,35 |
28,65 |
3 207 |
97 332 |
5,93% |
| 01/07/2025 |
28,65 |
27,55 |
28,65 |
27,55 |
3 |
86 |
3,99% |
| 27/06/2025 |
27,55 |
26,00 |
27,55 |
26,00 |
2 496 |
68 765 |
5,96% |
| 25/06/2025 |
26,00 |
26,00 |
26,52 |
26,50 |
1 472 |
38 272 |
-1,89% |
| 24/06/2025 |
26,50 |
23,90 |
26,50 |
25,00 |
5 673 |
150 335 |
6,00% |
| 23/06/2025 |
25,00 |
25,00 |
25,46 |
25,46 |
205 |
5 125 |
-1,81% |
| 20/06/2025 |
25,46 |
24,50 |
25,80 |
25,80 |
1 880 |
47 865 |
-1,32% |
| 19/06/2025 |
25,80 |
25,80 |
25,80 |
25,80 |
9 |
232 |
0,00% |
| 18/06/2025 |
25,80 |
25,80 |
26,10 |
25,90 |
107 |
2 761 |
-0,39% |
| 17/06/2025 |
25,90 |
25,90 |
26,00 |
25,90 |
220 |
5 698 |
0,00% |
| 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% |
Plus haut: 30,6 DT
Plus bas: 23,9 DT
Moyenne: 27,95 DT
Variation: 11,12%
TJL
2
