La bourse de Tunis Ouvre dans 8h11min
UIB - Données historiques

ISIN : TN0003900107 - Ticker : UIB
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
28/03/2023 |
23,00 |
22,85 |
23,20 |
23,00 |
3 000 |
69 000 |
0,66% |
27/03/2023 |
22,85 |
22,85 |
23,29 |
22,85 |
368 |
8 409 |
-1,89% |
24/03/2023 |
23,29 |
23,29 |
23,50 |
23,29 |
2 004 |
46 673 |
-0,89% |
23/03/2023 |
23,50 |
23,10 |
23,50 |
23,50 |
56 398 |
1 325 353 |
1,73% |
22/03/2023 |
23,10 |
23,00 |
23,39 |
23,10 |
5 070 |
117 117 |
-1,24% |
21/03/2023 |
23,39 |
23,39 |
23,39 |
23,39 |
2 000 |
46 780 |
0,00% |
17/03/2023 |
23,39 |
23,30 |
23,40 |
23,39 |
759 |
17 753 |
-0,04% |
15/03/2023 |
23,40 |
23,40 |
23,45 |
23,40 |
1 023 |
23 938 |
-0,21% |
14/03/2023 |
23,45 |
23,45 |
23,60 |
23,45 |
2 053 |
48 143 |
-0,64% |
13/03/2023 |
23,60 |
23,60 |
23,61 |
23,60 |
1 500 |
35 400 |
-0,04% |
10/03/2023 |
23,61 |
23,60 |
23,61 |
23,61 |
2 001 |
47 244 |
-0,17% |
09/03/2023 |
23,65 |
23,60 |
23,65 |
23,65 |
1 093 |
25 849 |
0,00% |
08/03/2023 |
23,65 |
23,65 |
23,79 |
23,65 |
3 024 |
71 518 |
-0,59% |
07/03/2023 |
23,79 |
23,65 |
23,80 |
23,79 |
2 129 |
50 649 |
-0,04% |
06/03/2023 |
23,80 |
23,65 |
23,98 |
23,80 |
5 223 |
124 307 |
-0,04% |
03/03/2023 |
23,81 |
23,72 |
23,85 |
23,81 |
2 944 |
70 097 |
-0,17% |
02/03/2023 |
23,85 |
23,72 |
23,85 |
23,85 |
15 760 |
375 876 |
0,55% |
01/03/2023 |
23,72 |
23,65 |
24,00 |
23,72 |
3 896 |
92 413 |
-0,42% |
28/02/2023 |
23,82 |
23,80 |
24,00 |
23,82 |
5 506 |
131 153 |
0,08% |
27/02/2023 |
23,80 |
23,65 |
23,98 |
23,80 |
2 266 |
53 931 |
-0,75% |
24/02/2023 |
23,98 |
23,70 |
23,98 |
23,98 |
314 |
7 530 |
1,18% |
23/02/2023 |
23,70 |
23,65 |
23,70 |
23,70 |
483 |
11 447 |
0,21% |
22/02/2023 |
23,65 |
23,65 |
23,99 |
23,65 |
4 831 |
114 253 |
-1,42% |
21/02/2023 |
23,99 |
23,66 |
23,99 |
23,99 |
1 506 |
36 129 |
0,38% |
20/02/2023 |
23,90 |
23,85 |
23,90 |
23,90 |
4 194 |
100 237 |
0,00% |
17/02/2023 |
23,90 |
23,90 |
23,96 |
23,90 |
1 262 |
30 162 |
-0,25% |
16/02/2023 |
23,96 |
23,90 |
23,96 |
23,96 |
2 027 |
48 567 |
0,25% |
15/02/2023 |
23,90 |
23,88 |
23,90 |
23,90 |
1 005 |
24 020 |
0,00% |
14/02/2023 |
23,90 |
23,46 |
23,90 |
23,90 |
361 |
8 628 |
1,88% |
13/02/2023 |
23,46 |
23,46 |
24,00 |
23,46 |
1 305 |
30 615 |
-2,25% |
10/02/2023 |
24,00 |
23,80 |
24,00 |
24,00 |
109 810 |
2 635 440 |
0,84% |
09/02/2023 |
23,80 |
23,33 |
23,80 |
23,80 |
238 |
5 664 |
0,00% |
08/02/2023 |
23,80 |
23,33 |
23,99 |
23,80 |
1 282 |
30 512 |
-0,79% |
07/02/2023 |
23,99 |
23,99 |
24,10 |
23,99 |
4 671 |
112 057 |
-0,04% |
06/02/2023 |
24,00 |
24,00 |
24,47 |
24,00 |
4 744 |
113 856 |
-1,92% |
03/02/2023 |
24,47 |
24,00 |
24,47 |
24,47 |
351 |
8 589 |
1,96% |
02/02/2023 |
24,00 |
24,00 |
24,20 |
24,00 |
6 372 |
152 928 |
-0,83% |
01/02/2023 |
24,20 |
24,20 |
24,30 |
24,20 |
2 002 |
48 448 |
-0,41% |
31/01/2023 |
24,30 |
24,20 |
24,35 |
24,30 |
459 |
11 154 |
-0,21% |
30/01/2023 |
24,35 |
24,35 |
24,48 |
24,35 |
59 |
1 437 |
-0,53% |
27/01/2023 |
24,48 |
24,20 |
24,49 |
24,48 |
3 913 |
95 790 |
-0,04% |
26/01/2023 |
24,49 |
24,21 |
24,49 |
24,49 |
235 |
5 755 |
0,37% |
25/01/2023 |
24,40 |
24,00 |
24,40 |
24,40 |
5 395 |
131 638 |
0,83% |
24/01/2023 |
24,20 |
24,20 |
24,40 |
24,20 |
3 416 |
82 667 |
0,00% |
23/01/2023 |
24,20 |
24,20 |
24,49 |
24,20 |
1 737 |
42 035 |
-0,45% |
20/01/2023 |
24,31 |
24,31 |
24,50 |
24,31 |
77 |
1 872 |
-0,78% |
19/01/2023 |
24,50 |
24,30 |
24,70 |
24,50 |
1 519 |
37 216 |
0,82% |
18/01/2023 |
24,30 |
24,30 |
24,71 |
24,30 |
2 779 |
67 530 |
-1,62% |
17/01/2023 |
24,70 |
24,60 |
25,00 |
24,70 |
981 |
24 231 |
-1,20% |
16/01/2023 |
25,00 |
24,74 |
25,49 |
25,00 |
2 515 |
62 875 |
-1,92% |
13/01/2023 |
25,49 |
25,41 |
25,70 |
25,49 |
8 705 |
221 890 |
-0,82% |
12/01/2023 |
25,70 |
24,50 |
25,70 |
25,70 |
31 756 |
816 129 |
4,90% |
11/01/2023 |
24,50 |
24,11 |
24,70 |
24,50 |
1 785 |
43 733 |
-0,41% |
10/01/2023 |
24,60 |
24,15 |
24,90 |
24,60 |
4 825 |
118 695 |
-0,40% |
09/01/2023 |
24,70 |
24,60 |
24,90 |
24,70 |
3 917 |
96 750 |
0,41% |
06/01/2023 |
24,60 |
24,20 |
24,90 |
24,60 |
3 901 |
95 965 |
0,45% |
05/01/2023 |
24,49 |
24,49 |
24,49 |
24,49 |
100 |
2 449 |
0,00% |
04/01/2023 |
24,49 |
24,31 |
24,49 |
24,49 |
2 887 |
70 703 |
0,00% |
03/01/2023 |
24,49 |
24,25 |
24,49 |
24,49 |
976 |
23 902 |
0,99% |
02/01/2023 |
24,25 |
24,00 |
24,25 |
24,25 |
1 389 |
33 683 |
1,04% |
30/12/2022 |
24,00 |
23,70 |
24,16 |
24,00 |
3 220 |
77 280 |
0,00% |
Plus haut: 25,7 DT
Plus bas: 22,85 DT
Moyenne: 24,03 DT
Variation: -4,17%
UIB
2