La bourse de Tunis Ouvre dans 51h36min
UIB - Données historiques
ISIN : TN0003900107 - Ticker : UIB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 26/07/2024 |
24,40 |
24,40 |
24,80 |
24,80 |
172 |
4 197 |
-1,61% |
| 24/07/2024 |
24,80 |
24,18 |
24,80 |
24,18 |
235 |
5 828 |
2,56% |
| 23/07/2024 |
24,18 |
24,18 |
24,89 |
24,18 |
25 |
605 |
0,00% |
| 22/07/2024 |
24,18 |
24,00 |
24,18 |
24,00 |
2 300 |
55 614 |
0,75% |
| 19/07/2024 |
24,00 |
24,00 |
24,21 |
24,00 |
1 033 |
24 792 |
0,00% |
| 18/07/2024 |
24,00 |
24,00 |
24,21 |
24,21 |
2 309 |
55 416 |
-0,87% |
| 17/07/2024 |
24,21 |
24,10 |
24,89 |
24,50 |
991 |
23 992 |
-1,18% |
| 16/07/2024 |
24,50 |
23,31 |
24,50 |
23,98 |
2 399 |
58 776 |
2,17% |
| 15/07/2024 |
23,98 |
23,50 |
23,98 |
23,50 |
736 |
17 649 |
2,04% |
| 12/07/2024 |
23,50 |
23,30 |
23,50 |
23,30 |
367 |
8 625 |
0,86% |
| 11/07/2024 |
23,30 |
23,25 |
23,30 |
23,25 |
155 |
3 612 |
0,22% |
| 10/07/2024 |
23,25 |
23,25 |
23,55 |
23,55 |
450 |
10 463 |
-1,27% |
| 09/07/2024 |
23,55 |
23,20 |
23,55 |
23,20 |
230 |
5 417 |
1,51% |
| 08/07/2024 |
23,20 |
23,20 |
23,59 |
23,40 |
1 872 |
43 430 |
-0,85% |
| 05/07/2024 |
23,40 |
23,30 |
23,58 |
23,30 |
1 734 |
40 576 |
0,43% |
| 04/07/2024 |
23,30 |
23,30 |
23,33 |
23,32 |
1 593 |
37 117 |
-0,09% |
| 03/07/2024 |
23,32 |
23,32 |
23,45 |
23,45 |
84 |
1 959 |
-0,55% |
| 02/07/2024 |
23,45 |
23,30 |
23,45 |
23,30 |
808 |
18 948 |
0,64% |
| 01/07/2024 |
23,30 |
23,30 |
23,58 |
23,58 |
538 |
12 535 |
-1,19% |
| 28/06/2024 |
23,58 |
23,25 |
23,60 |
23,60 |
232 |
5 471 |
-0,08% |
| 27/06/2024 |
23,60 |
23,55 |
23,60 |
23,55 |
400 |
9 440 |
0,21% |
| 26/06/2024 |
23,55 |
23,25 |
23,55 |
23,55 |
2 256 |
53 129 |
0,00% |
| 25/06/2024 |
23,55 |
23,25 |
23,55 |
23,28 |
3 730 |
87 842 |
1,16% |
| 24/06/2024 |
23,28 |
23,26 |
23,50 |
23,28 |
630 |
14 666 |
0,00% |
| 21/06/2024 |
23,28 |
23,26 |
23,50 |
23,26 |
2 213 |
51 519 |
0,09% |
| 20/06/2024 |
23,26 |
23,26 |
23,60 |
23,60 |
1 356 |
31 541 |
-1,44% |
| 19/06/2024 |
23,60 |
23,60 |
23,70 |
23,60 |
2 920 |
68 912 |
0,00% |
| 18/06/2024 |
23,60 |
23,26 |
23,60 |
23,60 |
3 066 |
72 358 |
0,00% |
| 14/06/2024 |
23,60 |
23,25 |
23,70 |
23,70 |
1 937 |
45 713 |
-0,42% |
| 13/06/2024 |
23,70 |
23,45 |
23,70 |
23,50 |
7 |
166 |
0,85% |
| 12/06/2024 |
23,50 |
23,50 |
23,50 |
23,50 |
1 017 |
23 900 |
0,00% |
| 11/06/2024 |
23,50 |
23,25 |
23,50 |
23,50 |
945 |
22 208 |
0,00% |
| 10/06/2024 |
23,50 |
23,23 |
23,50 |
23,23 |
300 |
7 050 |
1,16% |
| 07/06/2024 |
23,23 |
23,20 |
23,85 |
23,40 |
3 477 |
80 771 |
-0,73% |
| 06/06/2024 |
23,40 |
23,11 |
23,40 |
23,11 |
1 897 |
44 390 |
1,25% |
| 05/06/2024 |
23,11 |
23,10 |
23,40 |
23,10 |
427 |
9 868 |
0,04% |
| 04/06/2024 |
23,10 |
23,10 |
23,86 |
23,85 |
355 |
8 201 |
-3,14% |
| 03/06/2024 |
23,85 |
23,38 |
23,97 |
23,97 |
1 293 |
30 838 |
-0,62% |
| 31/05/2024 |
24,00 |
23,90 |
24,00 |
24,00 |
3 651 |
87 624 |
0,42% |
| 30/05/2024 |
23,90 |
23,90 |
24,00 |
24,00 |
712 |
17 017 |
-0,42% |
| 29/05/2024 |
24,00 |
23,90 |
24,10 |
24,10 |
2 008 |
48 192 |
-0,41% |
| 28/05/2024 |
24,10 |
24,10 |
24,12 |
24,12 |
398 |
9 592 |
0,00% |
| 27/05/2024 |
24,10 |
24,00 |
24,10 |
24,10 |
2 428 |
58 515 |
0,00% |
| 24/05/2024 |
24,10 |
24,00 |
24,14 |
24,03 |
857 |
20 654 |
0,29% |
| 23/05/2024 |
24,03 |
24,01 |
24,20 |
24,20 |
826 |
19 849 |
-0,70% |
| 22/05/2024 |
24,20 |
23,80 |
24,40 |
24,30 |
1 572 |
38 042 |
-0,41% |
| 21/05/2024 |
24,30 |
23,40 |
24,30 |
23,50 |
833 |
20 242 |
3,62% |
| 20/05/2024 |
23,45 |
23,05 |
23,50 |
23,50 |
3 793 |
88 946 |
-0,21% |
| 17/05/2024 |
23,50 |
23,50 |
23,50 |
23,50 |
225 |
5 288 |
-1,05% |
| 16/05/2024 |
23,75 |
22,99 |
23,75 |
22,99 |
876 |
20 805 |
3,26% |
| 15/05/2024 |
23,00 |
23,00 |
23,75 |
23,75 |
370 |
8 510 |
-3,16% |
| 14/05/2024 |
23,75 |
23,75 |
23,75 |
23,75 |
342 |
8 123 |
0,00% |
| 13/05/2024 |
23,75 |
23,00 |
23,75 |
23,40 |
1 776 |
42 180 |
1,50% |
| 10/05/2024 |
23,40 |
23,40 |
23,80 |
23,80 |
853 |
19 960 |
-2,50% |
| 09/05/2024 |
24,00 |
24,00 |
24,00 |
24,00 |
292 |
7 008 |
-1,03% |
| 08/05/2024 |
24,25 |
24,10 |
24,40 |
24,40 |
1 082 |
26 239 |
-0,61% |
| 07/05/2024 |
24,40 |
24,20 |
24,40 |
24,20 |
251 |
6 124 |
0,00% |
| 06/05/2024 |
24,40 |
24,00 |
24,54 |
24,05 |
1 444 |
35 234 |
-0,57% |
| 03/05/2024 |
24,54 |
24,02 |
24,55 |
24,03 |
122 |
2 994 |
-0,04% |
| 02/05/2024 |
24,55 |
24,00 |
24,75 |
24,00 |
1 206 |
29 607 |
-0,81% |
| 30/04/2024 |
24,75 |
24,50 |
24,85 |
24,85 |
395 |
9 776 |
-0,40% |
Plus haut: 24,9 DT
Plus bas: 22,99 DT
Moyenne: 23,79 DT
Variation: -1,81%
UIB
2
