La bourse de Tunis Ouvre dans 13h58min
ATTIJARI LEASING - Données historiques
ISIN : TN0006610018 - Ticker : TJL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 23/04/2024 |
19,30 |
19,30 |
19,30 |
19,30 |
199 |
3 841 |
0,00% |
| 22/04/2024 |
19,30 |
19,00 |
19,30 |
19,30 |
330 |
6 369 |
0,00% |
| 19/04/2024 |
19,30 |
19,00 |
19,30 |
19,00 |
564 |
10 885 |
1,58% |
| 18/04/2024 |
19,00 |
18,49 |
19,00 |
18,49 |
1 624 |
30 856 |
2,76% |
| 17/04/2024 |
18,49 |
18,35 |
18,49 |
18,35 |
490 |
9 060 |
0,76% |
| 16/04/2024 |
18,35 |
18,30 |
18,40 |
18,35 |
1 126 |
20 662 |
0,00% |
| 15/04/2024 |
18,35 |
18,35 |
18,35 |
18,35 |
76 |
1 395 |
0,00% |
| 12/04/2024 |
18,35 |
18,20 |
18,35 |
18,30 |
179 |
3 285 |
0,27% |
| 08/04/2024 |
18,30 |
18,30 |
18,40 |
18,40 |
100 |
1 830 |
-0,54% |
| 05/04/2024 |
18,40 |
18,30 |
18,40 |
18,40 |
232 |
4 269 |
0,00% |
| 04/04/2024 |
18,40 |
18,30 |
18,40 |
18,30 |
176 |
3 238 |
0,55% |
| 03/04/2024 |
18,30 |
18,20 |
18,30 |
18,20 |
83 |
1 519 |
0,55% |
| 02/04/2024 |
18,20 |
18,20 |
18,20 |
18,20 |
40 |
728 |
0,00% |
| 29/03/2024 |
18,20 |
18,20 |
18,30 |
18,20 |
550 |
10 010 |
0,00% |
| 28/03/2024 |
18,20 |
18,01 |
18,30 |
18,01 |
2 237 |
40 713 |
1,05% |
| 27/03/2024 |
18,01 |
18,01 |
18,20 |
18,20 |
743 |
13 381 |
-1,04% |
| 26/03/2024 |
18,20 |
18,13 |
18,50 |
18,50 |
201 |
3 658 |
-1,62% |
| 19/03/2024 |
18,50 |
18,40 |
18,50 |
18,40 |
1 |
19 |
0,54% |
| 18/03/2024 |
18,40 |
18,10 |
18,40 |
18,10 |
1 |
18 |
1,66% |
| 14/03/2024 |
18,10 |
18,02 |
18,25 |
18,25 |
122 |
2 208 |
-0,82% |
| 13/03/2024 |
18,25 |
18,02 |
18,25 |
18,25 |
15 |
274 |
0,00% |
| 12/03/2024 |
18,25 |
18,01 |
18,50 |
18,50 |
359 |
6 552 |
-1,35% |
| 11/03/2024 |
18,50 |
18,01 |
18,50 |
18,39 |
1 482 |
27 417 |
0,60% |
| 07/03/2024 |
18,39 |
18,06 |
18,39 |
18,30 |
277 |
5 094 |
0,49% |
| 06/03/2024 |
18,30 |
18,19 |
18,39 |
18,35 |
122 |
2 233 |
-0,27% |
| 05/03/2024 |
18,35 |
18,02 |
18,40 |
18,40 |
112 |
2 055 |
-0,27% |
| 04/03/2024 |
18,40 |
18,10 |
18,50 |
18,40 |
1 571 |
28 906 |
0,00% |
| 29/02/2024 |
18,40 |
18,01 |
18,50 |
18,50 |
2 919 |
53 710 |
-0,54% |
| 28/02/2024 |
18,50 |
18,15 |
18,55 |
18,50 |
102 |
1 887 |
0,00% |
| 27/02/2024 |
18,50 |
18,25 |
18,50 |
18,50 |
207 |
3 830 |
0,00% |
| 26/02/2024 |
18,50 |
17,85 |
18,56 |
17,85 |
4 030 |
74 555 |
3,64% |
| 23/02/2024 |
17,85 |
17,77 |
17,90 |
17,85 |
1 158 |
20 670 |
0,00% |
| 22/02/2024 |
17,85 |
17,12 |
17,85 |
17,12 |
1 349 |
24 080 |
4,26% |
| 21/02/2024 |
17,12 |
17,00 |
17,12 |
17,00 |
11 |
188 |
0,71% |
| 20/02/2024 |
17,00 |
17,00 |
17,00 |
17,00 |
563 |
9 571 |
0,00% |
| 19/02/2024 |
17,00 |
16,90 |
17,00 |
17,00 |
1 233 |
20 961 |
0,00% |
| 16/02/2024 |
17,00 |
16,80 |
17,32 |
16,80 |
912 |
15 504 |
1,19% |
| 13/02/2024 |
16,80 |
16,70 |
16,80 |
16,79 |
66 |
1 109 |
0,06% |
| 12/02/2024 |
16,79 |
16,79 |
16,90 |
16,90 |
365 |
6 128 |
-0,65% |
| 09/02/2024 |
16,90 |
16,80 |
16,90 |
16,80 |
12 |
203 |
0,60% |
| 07/02/2024 |
16,80 |
16,80 |
16,90 |
16,90 |
171 |
2 873 |
-0,59% |
| 06/02/2024 |
16,90 |
16,85 |
16,99 |
16,99 |
541 |
9 143 |
-0,53% |
| 05/02/2024 |
16,99 |
16,97 |
16,99 |
16,97 |
11 |
187 |
0,12% |
| 02/02/2024 |
16,97 |
16,70 |
16,99 |
16,98 |
322 |
5 464 |
-0,06% |
| 01/02/2024 |
16,98 |
16,70 |
16,98 |
16,90 |
394 |
6 690 |
0,47% |
| 31/01/2024 |
16,90 |
16,63 |
16,90 |
16,90 |
117 |
1 977 |
0,00% |
| 30/01/2024 |
16,90 |
16,60 |
16,90 |
16,89 |
10 |
169 |
0,06% |
| 29/01/2024 |
16,89 |
16,77 |
16,89 |
16,77 |
281 |
4 746 |
0,72% |
| 26/01/2024 |
16,77 |
16,36 |
16,77 |
16,45 |
1 010 |
16 938 |
1,95% |
Plus haut: 19,3 DT
Plus bas: 16,3 DT
Moyenne: 17,9 DT
Variation: 17,33%
TJL
2
