La bourse de Tunis Ouvre dans 6h32min
UBCI - Données historiques
ISIN : TN0002400505 - Ticker : UBCI
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 08/10/2025 |
20,40 |
19,80 |
20,40 |
19,80 |
1 |
20 |
3,03% |
| 07/10/2025 |
19,80 |
19,80 |
19,90 |
19,80 |
5 065 |
100 287 |
0,00% |
| 06/10/2025 |
19,80 |
19,21 |
19,80 |
19,21 |
1 523 |
30 155 |
3,07% |
| 03/10/2025 |
19,21 |
19,21 |
19,80 |
19,80 |
85 |
1 633 |
-2,98% |
| 29/09/2025 |
19,80 |
19,22 |
19,80 |
19,22 |
1 |
20 |
3,02% |
| 26/09/2025 |
19,22 |
19,22 |
19,80 |
19,80 |
50 |
961 |
-2,93% |
| 24/09/2025 |
19,80 |
19,50 |
19,80 |
19,50 |
31 |
614 |
1,54% |
| 23/09/2025 |
19,50 |
19,50 |
19,50 |
19,50 |
37 |
722 |
0,00% |
| 22/09/2025 |
19,50 |
19,20 |
19,50 |
19,20 |
1 035 |
20 183 |
1,56% |
| 17/09/2025 |
19,20 |
19,20 |
19,20 |
19,20 |
24 000 |
460 800 |
0,00% |
| 15/09/2025 |
19,20 |
19,20 |
19,20 |
19,20 |
10 |
192 |
0,00% |
| 12/09/2025 |
19,20 |
19,00 |
19,20 |
19,00 |
1 |
19 |
1,05% |
| 10/09/2025 |
19,00 |
18,50 |
19,00 |
18,50 |
1 |
19 |
2,70% |
| 09/09/2025 |
18,50 |
18,50 |
19,20 |
19,20 |
1 |
19 |
-3,65% |
| 28/08/2025 |
19,20 |
19,20 |
19,60 |
19,60 |
64 |
1 229 |
-2,04% |
| 27/08/2025 |
19,60 |
19,50 |
19,60 |
19,50 |
219 |
4 292 |
0,51% |
| 26/08/2025 |
19,50 |
19,50 |
19,60 |
19,60 |
66 |
1 287 |
-0,51% |
| 25/08/2025 |
19,60 |
19,60 |
19,60 |
19,60 |
1 |
20 |
0,00% |
| 21/08/2025 |
19,60 |
19,10 |
19,60 |
19,60 |
502 |
9 839 |
0,00% |
| 20/08/2025 |
19,60 |
19,50 |
19,60 |
19,50 |
105 |
2 058 |
0,51% |
| 19/08/2025 |
19,50 |
19,50 |
19,50 |
19,50 |
1 100 |
21 450 |
0,00% |
| 18/08/2025 |
19,50 |
19,50 |
19,60 |
19,60 |
749 |
14 606 |
-0,51% |
| 15/08/2025 |
19,60 |
19,60 |
19,70 |
19,70 |
1 540 |
30 184 |
-0,51% |
| 12/08/2025 |
19,70 |
19,50 |
19,70 |
19,50 |
200 |
3 940 |
1,03% |
| 07/08/2025 |
19,50 |
19,50 |
19,75 |
19,75 |
9 |
176 |
-1,27% |
| 04/08/2025 |
19,75 |
19,75 |
19,75 |
19,75 |
150 |
2 963 |
0,00% |
| 01/08/2025 |
19,75 |
19,75 |
19,75 |
19,75 |
5 |
99 |
0,00% |
| 31/07/2025 |
19,75 |
19,75 |
19,75 |
19,75 |
22 |
435 |
0,00% |
| 28/07/2025 |
19,75 |
19,75 |
19,75 |
19,75 |
1 |
20 |
0,00% |
| 21/07/2025 |
19,75 |
19,75 |
19,75 |
19,75 |
100 |
1 975 |
0,00% |
| 17/07/2025 |
19,75 |
19,10 |
19,75 |
19,10 |
271 |
5 352 |
3,40% |
Plus haut: 20,4 DT
Plus bas: 18,5 DT
Moyenne: 19,52 DT
Variation: 6,81%
UBCI
2
