La bourse de Tunis Ouvre dans 4h11min
MODERN LEASING - Données historiques
ISIN : TN0006720049 - Ticker : BHL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 30/09/2022 |
1,66 |
1,66 |
1,67 |
1,66 |
360 |
598 |
-0,60% |
| 29/09/2022 |
1,67 |
1,60 |
1,67 |
1,67 |
451 |
753 |
1,83% |
| 28/09/2022 |
1,64 |
1,60 |
1,64 |
1,64 |
146 |
239 |
-2,38% |
| 26/09/2022 |
1,68 |
1,67 |
1,68 |
1,68 |
30 |
50 |
0,60% |
| 23/09/2022 |
1,67 |
1,67 |
1,69 |
1,67 |
368 |
615 |
-1,18% |
| 22/09/2022 |
1,69 |
1,69 |
1,70 |
1,69 |
293 |
495 |
-0,59% |
| 20/09/2022 |
1,70 |
1,67 |
1,70 |
1,70 |
10 |
17 |
1,80% |
| 19/09/2022 |
1,67 |
1,60 |
1,67 |
1,67 |
210 |
351 |
4,37% |
| 16/09/2022 |
1,60 |
1,60 |
1,65 |
1,60 |
90 |
144 |
-3,03% |
| 15/09/2022 |
1,65 |
1,65 |
1,70 |
1,65 |
771 |
1 272 |
-2,94% |
| 14/09/2022 |
1,70 |
1,66 |
1,70 |
1,70 |
292 |
496 |
-1,73% |
| 12/09/2022 |
1,73 |
1,73 |
1,73 |
1,73 |
12 |
21 |
0,00% |
| 09/09/2022 |
1,73 |
1,73 |
1,79 |
1,73 |
2 310 |
3 996 |
-3,35% |
| 08/09/2022 |
1,79 |
1,73 |
1,79 |
1,79 |
100 |
179 |
3,47% |
| 06/09/2022 |
1,73 |
1,66 |
1,73 |
1,73 |
15 |
26 |
4,22% |
| 05/09/2022 |
1,66 |
1,59 |
1,66 |
1,66 |
310 |
515 |
4,40% |
| 02/09/2022 |
1,59 |
1,59 |
1,73 |
1,59 |
630 |
1 002 |
-4,22% |
| 01/09/2022 |
1,66 |
1,66 |
1,73 |
1,66 |
1 011 |
1 678 |
-8,29% |
| 30/08/2022 |
1,81 |
1,81 |
1,97 |
1,81 |
32 |
58 |
-4,23% |
| 29/08/2022 |
1,89 |
1,81 |
1,89 |
1,89 |
10 |
19 |
4,42% |
| 26/08/2022 |
1,81 |
1,79 |
1,81 |
1,81 |
1 488 |
2 693 |
1,12% |
| 25/08/2022 |
1,79 |
1,77 |
1,79 |
1,79 |
4 347 |
7 781 |
1,13% |
| 24/08/2022 |
1,77 |
1,70 |
1,77 |
1,77 |
1 230 |
2 177 |
4,12% |
| 23/08/2022 |
1,70 |
1,63 |
1,70 |
1,70 |
777 |
1 321 |
4,29% |
| 22/08/2022 |
1,63 |
1,56 |
1,63 |
1,63 |
1 779 |
2 900 |
-4,12% |
| 02/08/2022 |
1,70 |
1,65 |
1,70 |
1,70 |
981 |
1 668 |
3,03% |
| 01/08/2022 |
1,65 |
1,58 |
1,65 |
1,65 |
238 |
393 |
4,43% |
| 28/07/2022 |
1,58 |
1,52 |
1,58 |
1,58 |
20 |
32 |
3,95% |
| 27/07/2022 |
1,52 |
1,46 |
1,52 |
1,52 |
3 930 |
5 974 |
4,11% |
| 20/07/2022 |
1,46 |
1,45 |
1,46 |
1,46 |
10 |
15 |
0,69% |
| 19/07/2022 |
1,45 |
1,45 |
1,50 |
1,45 |
10 |
15 |
-3,33% |
| 15/07/2022 |
1,50 |
1,44 |
1,50 |
1,50 |
979 |
1 469 |
4,17% |
| 13/07/2022 |
1,44 |
1,44 |
1,50 |
1,44 |
425 |
612 |
-4,00% |
| 12/07/2022 |
1,50 |
1,50 |
1,50 |
1,50 |
1 718 |
2 577 |
0,00% |
| 08/07/2022 |
1,50 |
1,50 |
1,50 |
1,50 |
44 852 |
67 278 |
0,00% |
| 06/07/2022 |
1,50 |
1,50 |
1,50 |
1,50 |
21 |
32 |
0,00% |
| 05/07/2022 |
1,50 |
1,50 |
1,53 |
1,50 |
1 900 |
2 850 |
-1,96% |
Plus haut: 1,97 DT
Plus bas: 1,44 DT
Moyenne: 1,64 DT
Variation: 8,50%
BHL
2
