La bourse de Tunis Ferme dans 4h0min
UIB - Données historiques
ISIN : TN0003900107 - Ticker : UIB
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
22/04/2024 |
24,80 |
24,71 |
25,00 |
25,00 |
482 |
11 954 |
-0,80% |
19/04/2024 |
25,00 |
25,00 |
25,60 |
25,60 |
1 188 |
29 700 |
-2,34% |
18/04/2024 |
25,60 |
25,60 |
25,70 |
25,70 |
372 |
9 523 |
-0,39% |
17/04/2024 |
25,70 |
25,50 |
25,80 |
25,80 |
569 |
14 623 |
-0,39% |
16/04/2024 |
25,80 |
25,80 |
26,39 |
26,39 |
1 296 |
33 437 |
-2,24% |
15/04/2024 |
26,39 |
26,39 |
26,50 |
26,50 |
932 |
24 595 |
-0,42% |
08/04/2024 |
26,50 |
26,50 |
26,90 |
26,90 |
485 |
12 853 |
-1,49% |
05/04/2024 |
26,90 |
26,80 |
26,95 |
26,95 |
4 428 |
119 113 |
-0,19% |
03/04/2024 |
26,95 |
26,38 |
26,95 |
26,91 |
1 501 |
40 452 |
0,15% |
01/04/2024 |
26,91 |
26,90 |
27,00 |
27,00 |
8 459 |
227 632 |
-0,33% |
29/03/2024 |
27,00 |
26,31 |
27,00 |
27,00 |
964 |
26 028 |
0,00% |
28/03/2024 |
27,00 |
27,00 |
27,00 |
27,00 |
20 |
540 |
0,00% |
27/03/2024 |
27,00 |
26,95 |
27,00 |
27,00 |
6 339 |
171 153 |
0,00% |
26/03/2024 |
27,00 |
26,99 |
27,00 |
27,00 |
921 |
24 867 |
0,00% |
25/03/2024 |
27,00 |
27,00 |
27,10 |
27,10 |
1 278 |
34 506 |
-0,37% |
22/03/2024 |
27,10 |
26,74 |
27,20 |
26,74 |
11 133 |
301 704 |
1,35% |
21/03/2024 |
26,74 |
26,50 |
26,75 |
26,50 |
2 630 |
70 326 |
0,91% |
19/03/2024 |
26,50 |
26,15 |
26,50 |
26,15 |
476 |
12 614 |
1,34% |
18/03/2024 |
26,15 |
25,65 |
26,90 |
25,65 |
3 420 |
89 433 |
1,95% |
15/03/2024 |
25,65 |
25,61 |
25,65 |
25,61 |
176 |
4 514 |
0,16% |
14/03/2024 |
25,61 |
25,50 |
25,70 |
25,50 |
10 659 |
272 977 |
0,43% |
13/03/2024 |
25,50 |
25,00 |
25,84 |
25,84 |
391 |
9 971 |
-1,32% |
12/03/2024 |
25,84 |
25,80 |
25,84 |
25,80 |
100 |
2 584 |
0,16% |
11/03/2024 |
25,80 |
25,79 |
25,85 |
25,80 |
3 293 |
84 959 |
0,00% |
08/03/2024 |
25,80 |
25,80 |
25,85 |
25,80 |
502 |
12 952 |
0,00% |
07/03/2024 |
25,80 |
25,40 |
25,84 |
25,45 |
2 444 |
63 055 |
1,38% |
06/03/2024 |
25,45 |
25,00 |
25,60 |
25,13 |
946 |
24 076 |
1,27% |
05/03/2024 |
25,13 |
25,13 |
25,92 |
25,92 |
1 705 |
42 847 |
-3,05% |
04/03/2024 |
25,92 |
25,92 |
25,92 |
25,92 |
76 |
1 970 |
0,00% |
01/03/2024 |
25,92 |
25,90 |
25,97 |
25,97 |
647 |
16 770 |
-0,19% |
29/02/2024 |
25,97 |
25,50 |
25,98 |
25,98 |
422 |
10 959 |
-0,04% |
28/02/2024 |
25,98 |
25,05 |
25,98 |
25,15 |
65 |
1 689 |
3,30% |
27/02/2024 |
25,15 |
25,10 |
25,99 |
25,90 |
612 |
15 392 |
-2,90% |
26/02/2024 |
25,90 |
25,35 |
25,90 |
25,80 |
1 769 |
45 817 |
0,39% |
23/02/2024 |
25,80 |
25,40 |
25,80 |
25,80 |
2 509 |
64 732 |
0,00% |
22/02/2024 |
25,80 |
25,02 |
25,80 |
25,30 |
447 |
11 533 |
1,98% |
21/02/2024 |
25,30 |
25,00 |
25,30 |
25,00 |
6 400 |
161 920 |
1,20% |
20/02/2024 |
25,00 |
25,00 |
25,00 |
25,00 |
4 000 |
100 000 |
0,00% |
19/02/2024 |
25,00 |
24,51 |
25,37 |
25,37 |
397 |
9 925 |
-1,46% |
14/02/2024 |
25,37 |
24,89 |
25,37 |
24,89 |
1 |
25 |
1,93% |
13/02/2024 |
24,89 |
24,30 |
24,89 |
24,31 |
4 071 |
101 327 |
2,39% |
12/02/2024 |
24,31 |
24,31 |
24,40 |
24,40 |
733 |
17 819 |
-0,37% |
09/02/2024 |
24,40 |
24,30 |
24,50 |
24,50 |
1 366 |
33 330 |
-0,41% |
08/02/2024 |
24,50 |
24,30 |
25,38 |
25,38 |
1 308 |
32 046 |
-3,47% |
07/02/2024 |
25,38 |
24,31 |
25,38 |
24,75 |
231 |
5 863 |
2,55% |
06/02/2024 |
24,75 |
24,55 |
25,04 |
24,55 |
1 602 |
39 650 |
0,81% |
05/02/2024 |
24,55 |
24,55 |
25,38 |
25,38 |
3 724 |
91 424 |
-3,27% |
02/02/2024 |
25,38 |
25,01 |
25,52 |
25,52 |
1 712 |
43 451 |
-0,55% |
01/02/2024 |
25,52 |
25,00 |
25,52 |
25,52 |
361 |
9 213 |
0,00% |
31/01/2024 |
25,52 |
25,01 |
25,97 |
25,97 |
731 |
18 655 |
-1,73% |
30/01/2024 |
25,97 |
25,52 |
26,00 |
26,00 |
69 |
1 792 |
-0,12% |
29/01/2024 |
26,00 |
25,70 |
26,00 |
25,75 |
166 |
4 316 |
0,97% |
26/01/2024 |
25,75 |
25,75 |
26,00 |
26,00 |
920 |
23 690 |
-0,96% |
25/01/2024 |
26,00 |
26,00 |
26,49 |
26,49 |
268 |
6 968 |
-1,85% |
24/01/2024 |
26,49 |
25,95 |
26,58 |
26,58 |
8 186 |
216 847 |
-0,34% |
Plus haut: 27,2 DT
Plus bas: 24,3 DT
Moyenne: 25,82 DT
Variation: -6,70%
UIB
2