La bourse de Tunis Ouvre dans 3h42min
ATTIJARI LEASING - Données historiques

ISIN : TN0006610018 - Ticker : TJL
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
13/02/2025 |
24,75 |
24,00 |
25,70 |
24,26 |
3 313 |
81 997 |
2,27% |
12/02/2025 |
24,20 |
22,89 |
24,26 |
22,89 |
1 377 |
33 323 |
5,72% |
11/02/2025 |
22,89 |
21,60 |
22,89 |
21,60 |
6 736 |
154 187 |
5,97% |
10/02/2025 |
21,60 |
21,35 |
22,00 |
21,35 |
2 494 |
53 870 |
1,17% |
07/02/2025 |
21,35 |
21,30 |
21,35 |
21,35 |
495 |
10 568 |
0,00% |
06/02/2025 |
21,35 |
21,32 |
21,45 |
21,32 |
1 029 |
21 969 |
0,14% |
05/02/2025 |
21,32 |
21,15 |
21,32 |
21,15 |
371 |
7 910 |
0,80% |
04/02/2025 |
21,15 |
21,00 |
21,15 |
21,00 |
311 |
6 578 |
0,71% |
03/02/2025 |
21,00 |
21,00 |
21,15 |
21,15 |
102 |
2 142 |
-0,71% |
31/01/2025 |
21,15 |
21,00 |
21,15 |
21,00 |
33 |
698 |
0,71% |
30/01/2025 |
21,00 |
21,00 |
21,00 |
21,00 |
38 |
798 |
0,00% |
28/01/2025 |
21,00 |
21,00 |
21,00 |
21,00 |
200 |
4 200 |
0,00% |
27/01/2025 |
21,00 |
20,90 |
21,00 |
20,90 |
385 |
8 085 |
0,48% |
24/01/2025 |
20,90 |
20,90 |
20,90 |
20,90 |
34 |
711 |
0,00% |
23/01/2025 |
20,90 |
20,80 |
20,90 |
20,80 |
632 |
13 209 |
0,48% |
22/01/2025 |
20,80 |
20,50 |
20,80 |
20,70 |
295 |
6 136 |
0,48% |
21/01/2025 |
20,70 |
20,60 |
20,70 |
20,70 |
393 |
8 135 |
0,00% |
20/01/2025 |
20,70 |
20,60 |
20,80 |
20,80 |
282 |
5 837 |
-0,48% |
17/01/2025 |
20,80 |
20,65 |
20,80 |
20,65 |
767 |
15 954 |
0,73% |
16/01/2025 |
20,65 |
20,50 |
20,65 |
20,50 |
1 505 |
31 078 |
0,73% |
15/01/2025 |
20,50 |
20,00 |
20,93 |
20,29 |
3 176 |
65 108 |
1,03% |
13/01/2025 |
20,29 |
19,83 |
20,29 |
19,84 |
179 |
3 632 |
2,27% |
10/01/2025 |
19,84 |
19,40 |
19,84 |
19,83 |
241 |
4 781 |
0,05% |
09/01/2025 |
19,83 |
19,00 |
19,83 |
19,00 |
316 |
6 266 |
4,37% |
08/01/2025 |
19,00 |
19,00 |
19,36 |
19,36 |
447 |
8 493 |
-1,86% |
07/01/2025 |
19,36 |
19,35 |
19,46 |
19,46 |
550 |
10 648 |
-0,51% |
06/01/2025 |
19,46 |
19,46 |
20,27 |
20,27 |
385 |
7 492 |
-4,00% |
02/01/2025 |
20,27 |
19,15 |
20,28 |
19,15 |
1 168 |
23 675 |
5,85% |
31/12/2024 |
19,15 |
18,90 |
19,20 |
18,90 |
103 |
1 972 |
1,32% |
30/12/2024 |
18,90 |
18,90 |
19,20 |
19,20 |
18 |
340 |
-1,56% |
25/12/2024 |
19,20 |
19,20 |
19,20 |
19,20 |
77 |
1 478 |
0,00% |
24/12/2024 |
19,20 |
18,85 |
19,20 |
19,19 |
261 |
5 011 |
0,05% |
23/12/2024 |
19,19 |
18,95 |
19,20 |
19,00 |
375 |
7 196 |
1,00% |
20/12/2024 |
19,00 |
19,00 |
19,25 |
19,25 |
278 |
5 282 |
-1,30% |
19/12/2024 |
19,25 |
19,00 |
19,64 |
19,64 |
468 |
9 009 |
-1,99% |
18/12/2024 |
19,64 |
19,00 |
19,64 |
19,00 |
311 |
6 108 |
3,37% |
16/12/2024 |
19,00 |
19,00 |
19,28 |
19,28 |
976 |
18 544 |
-1,45% |
12/12/2024 |
19,28 |
18,91 |
19,28 |
19,11 |
2 |
39 |
0,89% |
10/12/2024 |
19,11 |
19,11 |
19,50 |
19,50 |
266 |
5 083 |
-2,00% |
09/12/2024 |
19,50 |
19,50 |
19,65 |
19,65 |
1 |
20 |
-0,76% |
06/12/2024 |
19,65 |
19,10 |
19,65 |
19,10 |
1 547 |
30 399 |
2,88% |
05/12/2024 |
19,10 |
19,10 |
19,10 |
19,10 |
1 618 |
30 904 |
0,00% |
04/12/2024 |
19,10 |
19,10 |
19,10 |
19,10 |
1 490 |
28 459 |
0,00% |
03/12/2024 |
19,10 |
19,10 |
19,10 |
19,10 |
13 |
248 |
0,00% |
02/12/2024 |
19,10 |
19,10 |
19,10 |
19,10 |
1 |
19 |
0,00% |
29/11/2024 |
19,10 |
19,10 |
19,30 |
19,10 |
112 |
2 139 |
0,00% |
28/11/2024 |
19,10 |
19,10 |
19,10 |
19,10 |
1 060 |
20 246 |
0,00% |
27/11/2024 |
19,10 |
19,10 |
19,25 |
19,25 |
440 |
8 404 |
-0,78% |
25/11/2024 |
19,25 |
19,10 |
19,25 |
19,10 |
1 |
19 |
0,79% |
Plus haut: 25,7 DT
Plus bas: 18,85 DT
Moyenne: 20,2 DT
Variation: 29,58%
TJL
2