La bourse de Tunis Ouvre dans 11h30min
BIAT - Données historiques

ISIN : TN0001800457 - Ticker : BIAT
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
29/06/2022 |
71,95 |
69,90 |
72,30 |
71,95 |
1 919 |
138 072 |
-1,44% |
28/06/2022 |
73,00 |
73,00 |
74,00 |
73,00 |
2 135 |
155 855 |
-0,68% |
27/06/2022 |
73,50 |
73,50 |
74,30 |
73,50 |
826 |
60 711 |
-1,87% |
24/06/2022 |
74,90 |
74,90 |
76,00 |
74,90 |
4 467 |
334 578 |
-0,13% |
23/06/2022 |
75,00 |
73,40 |
76,00 |
75,00 |
2 913 |
218 475 |
2,18% |
22/06/2022 |
73,40 |
71,00 |
73,60 |
73,40 |
7 377 |
541 472 |
1,94% |
21/06/2022 |
72,00 |
69,70 |
72,00 |
72,00 |
4 287 |
308 664 |
2,86% |
20/06/2022 |
70,00 |
69,60 |
70,00 |
70,00 |
2 124 |
148 680 |
0,39% |
17/06/2022 |
69,73 |
69,71 |
70,00 |
69,73 |
180 |
12 551 |
0,19% |
16/06/2022 |
69,60 |
69,55 |
70,00 |
69,60 |
7 612 |
529 795 |
0,12% |
15/06/2022 |
69,52 |
69,50 |
69,85 |
69,52 |
529 |
36 776 |
0,03% |
14/06/2022 |
69,50 |
69,10 |
69,50 |
69,50 |
1 615 |
112 243 |
0,51% |
13/06/2022 |
69,15 |
69,10 |
69,20 |
69,15 |
151 |
10 442 |
-0,07% |
10/06/2022 |
69,20 |
68,99 |
69,40 |
69,20 |
438 |
30 310 |
0,30% |
09/06/2022 |
68,99 |
68,50 |
69,60 |
68,99 |
751 |
51 811 |
-0,88% |
08/06/2022 |
69,60 |
69,50 |
69,89 |
69,60 |
2 217 |
154 303 |
-0,29% |
07/06/2022 |
69,80 |
69,71 |
69,90 |
69,80 |
561 |
39 158 |
0,00% |
06/06/2022 |
69,80 |
69,60 |
69,90 |
69,80 |
746 |
52 071 |
0,29% |
03/06/2022 |
69,60 |
69,60 |
69,99 |
69,60 |
2 388 |
166 205 |
-0,34% |
02/06/2022 |
69,84 |
69,50 |
69,90 |
69,84 |
2 095 |
146 315 |
0,00% |
01/06/2022 |
69,84 |
69,60 |
69,90 |
69,84 |
2 559 |
178 721 |
-0,01% |
31/05/2022 |
69,85 |
69,85 |
69,99 |
69,85 |
2 629 |
183 636 |
-0,14% |
30/05/2022 |
69,95 |
69,20 |
69,99 |
69,95 |
1 444 |
101 008 |
1,08% |
27/05/2022 |
69,20 |
68,65 |
69,21 |
69,20 |
5 762 |
398 730 |
0,73% |
26/05/2022 |
68,70 |
68,60 |
69,20 |
68,70 |
5 452 |
374 552 |
0,00% |
25/05/2022 |
68,70 |
68,30 |
68,70 |
68,70 |
4 837 |
332 302 |
0,59% |
24/05/2022 |
68,30 |
68,30 |
68,40 |
68,30 |
2 009 |
137 215 |
0,15% |
23/05/2022 |
68,20 |
68,00 |
68,60 |
68,20 |
2 555 |
174 251 |
-0,44% |
20/05/2022 |
68,50 |
68,45 |
68,84 |
68,50 |
1 427 |
97 750 |
0,44% |
19/05/2022 |
68,20 |
68,20 |
68,99 |
68,20 |
2 352 |
160 406 |
-0,73% |
18/05/2022 |
68,70 |
66,80 |
68,80 |
68,70 |
3 522 |
241 961 |
2,84% |
17/05/2022 |
66,80 |
66,60 |
66,80 |
66,80 |
2 270 |
151 636 |
0,30% |
16/05/2022 |
66,60 |
66,50 |
66,80 |
66,60 |
1 377 |
91 708 |
0,15% |
13/05/2022 |
66,50 |
66,20 |
66,56 |
66,50 |
1 761 |
117 107 |
0,45% |
12/05/2022 |
66,20 |
66,00 |
66,20 |
66,20 |
5 586 |
369 793 |
0,30% |
11/05/2022 |
66,00 |
64,82 |
66,80 |
66,00 |
5 426 |
358 116 |
1,30% |
10/05/2022 |
65,15 |
64,60 |
65,50 |
65,15 |
3 560 |
231 934 |
0,85% |
09/05/2022 |
64,60 |
64,50 |
66,80 |
64,60 |
3 058 |
197 547 |
-7,32% |
06/05/2022 |
69,70 |
69,30 |
69,90 |
69,70 |
4 490 |
312 953 |
0,00% |
05/05/2022 |
69,70 |
69,59 |
69,85 |
69,70 |
4 544 |
316 717 |
0,29% |
04/05/2022 |
69,50 |
69,30 |
69,70 |
69,50 |
9 437 |
655 872 |
0,29% |
29/04/2022 |
69,30 |
69,20 |
69,30 |
69,30 |
4 122 |
285 655 |
0,01% |
28/04/2022 |
69,29 |
69,20 |
69,31 |
69,29 |
3 492 |
241 961 |
-0,03% |
27/04/2022 |
69,31 |
69,16 |
69,40 |
69,31 |
4 520 |
313 281 |
0,22% |
26/04/2022 |
69,16 |
68,90 |
69,20 |
69,16 |
6 529 |
451 546 |
0,16% |
25/04/2022 |
69,05 |
69,00 |
69,10 |
69,05 |
1 046 |
72 226 |
-0,07% |
22/04/2022 |
69,10 |
69,00 |
69,30 |
69,10 |
3 966 |
274 051 |
-0,29% |
21/04/2022 |
69,30 |
69,00 |
69,34 |
69,30 |
4 254 |
294 802 |
0,43% |
20/04/2022 |
69,00 |
68,90 |
69,00 |
69,00 |
897 |
61 893 |
0,15% |
19/04/2022 |
68,90 |
68,90 |
69,29 |
68,90 |
3 392 |
233 709 |
-0,29% |
18/04/2022 |
69,10 |
69,00 |
69,40 |
69,10 |
1 414 |
97 707 |
0,14% |
15/04/2022 |
69,00 |
68,80 |
69,00 |
69,00 |
11 523 |
795 087 |
0,15% |
14/04/2022 |
68,90 |
68,80 |
68,99 |
68,90 |
8 326 |
573 661 |
-0,07% |
13/04/2022 |
68,95 |
68,00 |
68,95 |
68,95 |
5 210 |
359 230 |
1,40% |
12/04/2022 |
68,00 |
67,35 |
68,20 |
68,00 |
32 762 |
2 227 816 |
0,97% |
11/04/2022 |
67,35 |
66,40 |
67,35 |
67,35 |
45 791 |
3 084 024 |
1,43% |
08/04/2022 |
66,40 |
66,40 |
67,25 |
66,40 |
754 |
50 066 |
-0,30% |
07/04/2022 |
66,60 |
64,91 |
66,75 |
66,60 |
1 327 |
88 378 |
2,60% |
06/04/2022 |
64,91 |
64,80 |
66,10 |
64,91 |
1 295 |
84 058 |
0,17% |
05/04/2022 |
64,80 |
64,10 |
64,80 |
64,80 |
1 729 |
112 039 |
0,86% |
04/04/2022 |
64,25 |
63,00 |
64,74 |
64,25 |
783 |
50 308 |
0,23% |
01/04/2022 |
64,10 |
64,05 |
64,90 |
64,10 |
881 |
56 472 |
-1,08% |
Plus haut: 76 DT
Plus bas: 63 DT
Moyenne: 68,83 DT
Variation: 11,03%
BIAT
2