La bourse de Tunis Ouvre dans 59h47min
UBCI - Données historiques
ISIN : TN0002400505 - Ticker : UBCI
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 16/07/2025 |
19,10 |
19,10 |
19,80 |
19,15 |
30 |
573 |
-0,26% |
| 14/07/2025 |
19,15 |
19,15 |
19,20 |
19,20 |
282 |
5 400 |
-0,26% |
| 11/07/2025 |
19,20 |
19,11 |
19,20 |
19,11 |
8 |
154 |
0,47% |
| 10/07/2025 |
19,11 |
19,11 |
19,11 |
19,11 |
27 |
516 |
0,00% |
| 09/07/2025 |
19,11 |
19,10 |
19,11 |
19,10 |
1 990 |
38 029 |
0,05% |
| 08/07/2025 |
19,10 |
19,10 |
19,80 |
19,80 |
753 |
14 382 |
-3,54% |
| 07/07/2025 |
19,80 |
19,80 |
19,90 |
19,90 |
2 173 |
43 025 |
-0,50% |
| 30/06/2025 |
19,90 |
19,90 |
19,95 |
19,95 |
350 |
6 965 |
-0,25% |
| 25/06/2025 |
19,95 |
19,95 |
19,95 |
19,95 |
325 |
6 484 |
0,00% |
| 23/06/2025 |
19,95 |
19,95 |
20,00 |
20,00 |
720 |
14 364 |
-0,25% |
| 19/06/2025 |
20,00 |
20,00 |
20,40 |
20,40 |
41 |
820 |
-1,96% |
| 18/06/2025 |
20,40 |
19,00 |
20,40 |
20,40 |
69 749 |
1 422 880 |
0,00% |
| 17/06/2025 |
20,40 |
20,40 |
20,40 |
20,40 |
80 |
1 632 |
0,00% |
| 11/06/2025 |
20,40 |
20,40 |
20,48 |
20,48 |
18 |
367 |
-0,49% |
| 05/06/2025 |
20,50 |
19,80 |
20,50 |
19,80 |
5 |
103 |
3,54% |
| 04/06/2025 |
19,80 |
19,80 |
19,80 |
19,80 |
21 |
416 |
0,00% |
Plus haut: 20,5 DT
Plus bas: 19 DT
Moyenne: 19,68 DT
Variation: -3,03%
UBCI
2
