La bourse de Tunis Ouvre dans 6h57min
UIB - Données historiques
ISIN : TN0003900107 - Ticker : UIB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 13/10/2026 |
35,38 |
35,38 |
35,38 |
35,38 |
5 |
177 |
-0,03% |
| 12/10/2026 |
35,39 |
35,38 |
35,39 |
35,39 |
5 |
177 |
-0,03% |
| 09/10/2026 |
35,40 |
34,20 |
35,49 |
35,40 |
215 |
7 611 |
-0,25% |
| 08/10/2026 |
35,49 |
34,30 |
35,50 |
35,49 |
1 124 |
39 891 |
-1,00% |
| 07/10/2026 |
35,85 |
35,20 |
36,00 |
35,85 |
6 638 |
237 972 |
0,99% |
| 06/10/2026 |
35,50 |
34,00 |
35,80 |
35,50 |
13 350 |
473 925 |
2,90% |
| 05/10/2026 |
34,50 |
34,30 |
35,10 |
34,50 |
6 432 |
221 904 |
1,17% |
| 02/10/2026 |
34,10 |
34,00 |
34,50 |
34,10 |
1 997 |
68 098 |
-1,13% |
| 01/10/2026 |
34,49 |
33,70 |
34,49 |
34,49 |
2 294 |
79 120 |
1,74% |
| 30/09/2026 |
33,90 |
33,90 |
33,90 |
33,90 |
5 |
170 |
0,30% |
| 29/09/2026 |
33,80 |
32,74 |
33,99 |
33,80 |
814 |
27 513 |
3,24% |
| 28/09/2026 |
32,74 |
32,70 |
32,74 |
32,74 |
2 035 |
66 626 |
0,00% |
| 25/09/2026 |
32,74 |
32,74 |
32,74 |
32,74 |
10 |
327 |
0,12% |
| 24/09/2026 |
32,70 |
31,63 |
33,00 |
32,70 |
536 |
17 527 |
-0,91% |
| 23/09/2026 |
33,00 |
33,00 |
33,00 |
33,00 |
5 |
165 |
0,00% |
| 22/09/2026 |
33,00 |
32,50 |
33,24 |
33,00 |
65 |
2 145 |
-0,72% |
| 21/09/2026 |
33,24 |
32,60 |
33,25 |
33,24 |
1 255 |
41 716 |
-3,93% |
| 18/09/2026 |
34,60 |
34,60 |
34,92 |
34,60 |
4 |
138 |
-1,00% |
| 17/09/2026 |
34,95 |
34,95 |
34,95 |
34,95 |
16 |
559 |
-0,09% |
| 16/09/2026 |
34,98 |
34,98 |
34,98 |
34,98 |
8 |
280 |
-0,06% |
| 15/09/2026 |
35,00 |
35,00 |
35,00 |
35,00 |
5 |
175 |
0,00% |
| 14/09/2026 |
35,00 |
35,00 |
35,00 |
35,00 |
274 |
9 590 |
0,14% |
| 11/09/2026 |
34,95 |
34,01 |
34,95 |
34,95 |
27 |
944 |
-0,14% |
| 10/09/2026 |
35,00 |
34,50 |
35,00 |
35,00 |
305 |
10 675 |
0,00% |
| 09/09/2026 |
35,00 |
34,15 |
35,45 |
35,00 |
888 |
31 080 |
-1,41% |
| 07/09/2026 |
35,50 |
35,00 |
35,50 |
35,50 |
3 585 |
127 268 |
-1,09% |
| 04/09/2026 |
35,89 |
35,00 |
35,89 |
35,89 |
1 738 |
62 377 |
1,10% |
| 03/09/2026 |
35,50 |
35,00 |
35,89 |
35,50 |
11 370 |
403 635 |
0,85% |
| 02/09/2026 |
35,20 |
34,30 |
35,33 |
35,20 |
526 |
18 515 |
-0,37% |
| 31/08/2026 |
35,33 |
35,00 |
35,33 |
35,33 |
3 890 |
137 434 |
0,94% |
| 28/08/2026 |
35,00 |
34,39 |
35,00 |
35,00 |
620 |
21 700 |
1,80% |
| 27/08/2026 |
34,38 |
34,38 |
34,38 |
34,38 |
720 |
24 754 |
0,00% |
| 26/08/2026 |
34,38 |
33,70 |
34,38 |
34,38 |
6 141 |
211 128 |
1,45% |
| 21/08/2026 |
33,89 |
32,60 |
33,90 |
33,89 |
246 |
8 337 |
-0,32% |
| 19/08/2026 |
34,00 |
34,00 |
34,00 |
34,00 |
10 |
340 |
0,00% |
| 18/08/2026 |
34,00 |
33,50 |
34,39 |
34,00 |
267 |
9 078 |
0,00% |
| 17/08/2026 |
34,00 |
32,55 |
34,00 |
34,00 |
3 030 |
103 020 |
-0,87% |
| 14/08/2026 |
34,30 |
34,30 |
34,30 |
34,30 |
9 |
309 |
-0,29% |
| 12/08/2026 |
34,40 |
34,09 |
34,50 |
34,40 |
155 |
5 332 |
0,29% |
| 11/08/2026 |
34,30 |
34,09 |
34,60 |
34,30 |
69 324 |
2 377 813 |
0,62% |
| 10/08/2026 |
34,09 |
34,09 |
34,10 |
34,09 |
250 |
8 523 |
-0,03% |
| 07/08/2026 |
34,10 |
34,09 |
34,10 |
34,10 |
5 |
171 |
0,00% |
| 06/08/2026 |
34,10 |
34,10 |
34,12 |
34,10 |
1 689 |
57 595 |
-1,67% |
| 05/08/2026 |
34,68 |
34,10 |
34,69 |
34,68 |
136 |
4 716 |
-0,06% |
| 04/08/2026 |
34,70 |
34,10 |
34,70 |
34,70 |
905 |
31 404 |
-0,23% |
| 03/08/2026 |
34,78 |
34,10 |
34,78 |
34,78 |
3 047 |
105 975 |
1,99% |
| 31/07/2026 |
34,10 |
33,50 |
34,10 |
34,10 |
803 |
27 382 |
0,29% |
| 30/07/2026 |
34,00 |
34,00 |
35,00 |
34,00 |
1 841 |
62 594 |
-2,86% |
| 29/07/2026 |
35,00 |
34,00 |
35,19 |
35,00 |
6 965 |
243 775 |
-0,57% |
| 28/07/2026 |
35,20 |
35,20 |
37,35 |
35,20 |
800 |
28 160 |
-5,88% |
| 27/07/2026 |
37,40 |
35,50 |
37,40 |
37,40 |
1 955 |
73 117 |
1,36% |
| 24/07/2026 |
36,90 |
35,50 |
37,45 |
36,90 |
1 027 |
37 896 |
2,33% |
| 23/07/2026 |
36,06 |
36,01 |
37,80 |
36,06 |
4 890 |
176 333 |
0,17% |
| 22/07/2026 |
36,00 |
35,01 |
37,10 |
35,01 |
3 323 |
119 628 |
2,86% |
| 21/07/2026 |
35,00 |
33,97 |
35,00 |
33,97 |
9 683 |
338 905 |
3,24% |
| 20/07/2026 |
33,90 |
32,50 |
33,90 |
33,00 |
2 534 |
85 903 |
5,94% |
| 17/07/2026 |
32,00 |
31,50 |
32,20 |
31,50 |
3 131 |
100 192 |
1,91% |
| 16/07/2026 |
31,40 |
31,00 |
31,40 |
31,00 |
431 |
13 533 |
-0,32% |
Plus haut: 37,8 DT
Plus bas: 31 DT
Moyenne: 34,5 DT
Variation: 12,32%
UIB
2
