La bourse de Tunis Ouvre dans 32h55min
UIB - Données historiques
ISIN : TN0003900107 - Ticker : UIB
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 15/07/2026 |
31,50 |
31,00 |
31,50 |
31,00 |
450 |
14 175 |
0,00% |
| 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% |
Plus haut: 37,8 DT
Plus bas: 29,2 DT
Moyenne: 32,54 DT
Variation: 7,69%
UIB
2
