La bourse de Tunis Ouvre dans 0h37min
UIB - Données historiques
ISIN : TN0003900107 - Ticker : UIB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 14/07/2026 |
31,50 |
30,20 |
31,60 |
31,50 |
1 442 |
45 423 |
1,61% |
| 13/07/2026 |
31,00 |
31,00 |
31,24 |
31,00 |
1 265 |
39 215 |
-0,77% |
| 10/07/2026 |
31,24 |
31,24 |
31,25 |
31,24 |
1 019 |
31 834 |
-0,03% |
| 09/07/2026 |
31,25 |
31,00 |
31,25 |
31,25 |
910 |
28 438 |
0,81% |
| 07/07/2026 |
31,00 |
29,90 |
31,00 |
31,00 |
1 764 |
54 684 |
1,31% |
| 06/07/2026 |
30,60 |
30,50 |
30,60 |
30,60 |
1 000 |
30 600 |
0,00% |
| 03/07/2026 |
30,60 |
30,01 |
31,19 |
30,60 |
985 |
30 141 |
-1,92% |
| 02/07/2026 |
31,20 |
30,60 |
31,20 |
31,20 |
2 036 |
63 523 |
0,00% |
| 01/07/2026 |
31,20 |
30,80 |
31,20 |
31,20 |
961 |
29 983 |
-0,64% |
| 30/06/2026 |
31,40 |
31,00 |
31,50 |
31,00 |
450 |
14 130 |
-1,26% |
| 29/06/2026 |
31,80 |
31,80 |
31,80 |
31,80 |
1 |
32 |
1,60% |
| 26/06/2026 |
31,30 |
30,10 |
31,90 |
31,30 |
10 538 |
329 839 |
3,99% |
| 25/06/2026 |
30,10 |
29,90 |
30,11 |
30,10 |
904 |
27 210 |
0,00% |
| 24/06/2026 |
30,10 |
30,10 |
30,10 |
30,10 |
480 |
14 448 |
1,01% |
| 23/06/2026 |
29,80 |
29,30 |
29,80 |
29,80 |
1 628 |
48 514 |
1,02% |
| 22/06/2026 |
29,50 |
29,20 |
29,50 |
29,50 |
2 029 |
59 856 |
-1,01% |
| 19/06/2026 |
29,80 |
29,60 |
29,80 |
29,80 |
270 |
8 046 |
0,00% |
| 18/06/2026 |
29,80 |
29,80 |
30,19 |
29,80 |
1 271 |
37 876 |
0,00% |
| 17/06/2026 |
29,80 |
29,62 |
30,80 |
29,80 |
802 |
23 900 |
0,00% |
| 15/06/2026 |
29,80 |
29,61 |
30,20 |
29,80 |
795 |
23 691 |
0,00% |
| 12/06/2026 |
29,80 |
29,75 |
30,05 |
29,80 |
2 195 |
65 411 |
-1,78% |
| 11/06/2026 |
30,34 |
30,10 |
30,35 |
30,34 |
411 |
12 470 |
-0,03% |
| 10/06/2026 |
30,35 |
30,00 |
31,00 |
30,35 |
4 018 |
121 946 |
-1,78% |
| 09/06/2026 |
30,90 |
30,90 |
31,40 |
30,90 |
891 |
27 532 |
-0,32% |
| 08/06/2026 |
31,00 |
31,00 |
31,50 |
31,00 |
1 802 |
55 862 |
0,00% |
| 05/06/2026 |
31,00 |
30,00 |
31,00 |
31,00 |
936 |
29 016 |
0,00% |
| 04/06/2026 |
31,00 |
29,90 |
31,00 |
31,00 |
4 288 |
132 928 |
0,00% |
| 03/06/2026 |
31,00 |
31,00 |
31,70 |
31,00 |
778 |
24 118 |
-2,21% |
| 02/06/2026 |
31,70 |
30,70 |
32,45 |
31,70 |
2 289 |
72 561 |
-2,46% |
| 01/06/2026 |
32,50 |
31,84 |
32,50 |
32,50 |
3 601 |
117 033 |
2,33% |
| 29/05/2026 |
31,76 |
31,32 |
31,76 |
31,76 |
948 |
30 108 |
1,40% |
| 26/05/2026 |
31,32 |
31,00 |
31,34 |
31,32 |
2 309 |
72 318 |
1,03% |
| 25/05/2026 |
31,00 |
31,00 |
31,00 |
31,00 |
50 |
1 550 |
-1,08% |
| 22/05/2026 |
31,34 |
31,20 |
31,34 |
31,34 |
697 |
21 844 |
0,00% |
| 21/05/2026 |
31,34 |
31,34 |
32,00 |
31,34 |
1 185 |
37 138 |
-2,06% |
| 20/05/2026 |
32,00 |
31,50 |
32,00 |
32,00 |
381 |
12 192 |
1,59% |
| 19/05/2026 |
31,50 |
31,30 |
31,69 |
31,50 |
1 090 |
34 335 |
-0,63% |
| 18/05/2026 |
31,70 |
31,00 |
31,80 |
31,70 |
1 700 |
53 890 |
2,26% |
| 15/05/2026 |
31,00 |
29,67 |
31,00 |
31,00 |
5 192 |
160 952 |
4,45% |
| 14/05/2026 |
29,68 |
28,00 |
29,68 |
29,68 |
4 192 |
124 419 |
6,00% |
| 13/05/2026 |
28,00 |
27,05 |
28,00 |
28,00 |
2 431 |
68 068 |
3,70% |
| 12/05/2026 |
27,00 |
26,81 |
27,20 |
27,00 |
6 034 |
162 918 |
-0,74% |
| 11/05/2026 |
27,20 |
26,99 |
27,20 |
27,20 |
8 203 |
223 122 |
0,37% |
| 08/05/2026 |
27,10 |
27,00 |
27,20 |
27,10 |
6 778 |
183 684 |
0,37% |
| 07/05/2026 |
27,00 |
26,80 |
27,00 |
26,81 |
2 313 |
62 451 |
-0,74% |
| 06/05/2026 |
27,20 |
26,60 |
27,20 |
26,61 |
5 438 |
147 914 |
2,26% |
| 05/05/2026 |
26,60 |
26,60 |
27,20 |
27,10 |
2 800 |
74 480 |
-1,85% |
| 04/05/2026 |
27,10 |
27,10 |
27,10 |
27,10 |
2 800 |
75 880 |
0,30% |
| 30/04/2026 |
27,02 |
27,00 |
27,30 |
27,00 |
2 800 |
75 656 |
0,07% |
| 29/04/2026 |
27,00 |
27,00 |
27,40 |
27,40 |
310 |
8 370 |
-1,46% |
| 28/04/2026 |
27,40 |
27,00 |
27,50 |
27,50 |
429 |
11 755 |
-0,36% |
| 27/04/2026 |
27,50 |
27,00 |
27,70 |
27,70 |
3 347 |
92 043 |
-0,72% |
| 24/04/2026 |
27,70 |
27,01 |
27,90 |
27,90 |
786 |
21 772 |
-0,72% |
| 23/04/2026 |
27,90 |
27,20 |
27,90 |
27,20 |
285 |
7 952 |
2,57% |
| 22/04/2026 |
27,20 |
27,00 |
27,20 |
27,00 |
710 |
19 312 |
0,74% |
| 21/04/2026 |
27,00 |
27,00 |
27,01 |
27,01 |
900 |
24 300 |
-0,04% |
| 20/04/2026 |
27,01 |
26,62 |
27,20 |
26,80 |
981 |
26 497 |
0,78% |
| 17/04/2026 |
26,80 |
26,80 |
27,11 |
27,11 |
3 998 |
107 146 |
-1,14% |
| 16/04/2026 |
27,11 |
27,10 |
27,50 |
27,40 |
2 970 |
80 517 |
-1,06% |
Plus haut: 32,5 DT
Plus bas: 26,6 DT
Moyenne: 29,65 DT
Variation: 14,96%
UIB
2
