La bourse de Tunis Ouvre dans 62h19min
CIL - Données historiques
ISIN : TN0004200853 - Ticker : CIL
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 19/04/2024 |
22,40 |
22,19 |
22,40 |
22,19 |
1 660 |
37 184 |
0,95% |
| 18/04/2024 |
22,19 |
22,19 |
22,19 |
22,19 |
1 555 |
34 505 |
0,00% |
| 17/04/2024 |
22,19 |
22,10 |
22,19 |
22,10 |
384 |
8 521 |
0,41% |
| 16/04/2024 |
22,10 |
22,10 |
22,31 |
22,31 |
927 |
20 487 |
-0,94% |
| 15/04/2024 |
22,31 |
22,20 |
22,31 |
22,20 |
4 277 |
95 420 |
0,50% |
| 12/04/2024 |
22,20 |
22,20 |
22,36 |
22,34 |
1 862 |
41 336 |
-0,63% |
| 08/04/2024 |
22,34 |
22,00 |
22,34 |
22,34 |
3 251 |
72 627 |
0,00% |
| 05/04/2024 |
22,34 |
21,50 |
22,34 |
21,55 |
921 |
20 575 |
3,67% |
| 04/04/2024 |
21,55 |
21,55 |
22,44 |
22,44 |
1 188 |
25 601 |
-3,97% |
| 03/04/2024 |
22,44 |
21,50 |
22,44 |
21,50 |
1 816 |
40 751 |
4,37% |
| 02/04/2024 |
21,50 |
21,50 |
22,51 |
22,51 |
2 780 |
59 770 |
-4,49% |
| 01/04/2024 |
22,51 |
22,50 |
22,51 |
22,50 |
435 |
9 792 |
0,04% |
| 29/03/2024 |
22,50 |
22,50 |
22,89 |
22,89 |
550 |
12 375 |
-1,70% |
| 28/03/2024 |
22,89 |
21,95 |
22,89 |
21,95 |
2 778 |
63 588 |
4,28% |
| 27/03/2024 |
21,95 |
21,16 |
21,95 |
21,16 |
803 |
17 626 |
3,73% |
| 26/03/2024 |
21,16 |
21,06 |
21,90 |
21,06 |
1 922 |
40 670 |
0,47% |
| 25/03/2024 |
21,06 |
21,03 |
21,06 |
21,03 |
1 361 |
28 663 |
0,14% |
| 22/03/2024 |
21,03 |
21,02 |
21,94 |
21,02 |
4 100 |
86 223 |
0,05% |
| 21/03/2024 |
21,02 |
21,01 |
21,99 |
21,99 |
3 626 |
76 219 |
-4,41% |
| 19/03/2024 |
21,99 |
21,99 |
22,94 |
22,00 |
120 |
2 639 |
-0,05% |
| 18/03/2024 |
22,00 |
21,10 |
22,00 |
21,10 |
1 015 |
22 330 |
4,27% |
| 15/03/2024 |
21,10 |
20,85 |
21,10 |
20,85 |
1 395 |
29 435 |
1,20% |
| 14/03/2024 |
20,85 |
19,96 |
20,85 |
20,85 |
1 276 |
26 605 |
0,00% |
| 13/03/2024 |
20,85 |
19,96 |
20,85 |
20,85 |
856 |
17 848 |
0,00% |
| 12/03/2024 |
20,85 |
20,85 |
20,85 |
20,85 |
100 |
2 085 |
0,00% |
| 11/03/2024 |
20,85 |
19,96 |
20,85 |
19,96 |
886 |
18 473 |
4,46% |
| 08/03/2024 |
19,96 |
19,96 |
19,96 |
19,96 |
879 |
17 545 |
0,00% |
| 07/03/2024 |
19,96 |
19,96 |
20,90 |
20,90 |
1 072 |
21 397 |
-4,50% |
| 06/03/2024 |
20,90 |
20,01 |
20,90 |
20,01 |
88 |
1 839 |
4,45% |
| 04/03/2024 |
20,01 |
20,01 |
20,01 |
20,01 |
100 |
2 001 |
0,00% |
| 01/03/2024 |
20,01 |
19,70 |
20,01 |
19,70 |
1 270 |
25 413 |
1,57% |
| 29/02/2024 |
19,70 |
19,70 |
19,70 |
19,70 |
920 |
18 124 |
0,00% |
| 28/02/2024 |
19,70 |
19,70 |
19,84 |
19,84 |
5 871 |
115 659 |
-0,71% |
| 27/02/2024 |
19,84 |
19,20 |
19,84 |
19,20 |
11 756 |
233 239 |
3,33% |
| 26/02/2024 |
19,20 |
19,10 |
19,20 |
19,10 |
1 488 |
28 570 |
0,52% |
| 23/02/2024 |
19,10 |
19,10 |
19,10 |
19,10 |
13 948 |
266 407 |
0,00% |
| 22/02/2024 |
19,10 |
19,10 |
19,16 |
19,16 |
12 156 |
232 180 |
-0,31% |
| 21/02/2024 |
19,16 |
18,90 |
19,16 |
18,90 |
482 |
9 235 |
1,38% |
| 20/02/2024 |
18,90 |
18,90 |
19,16 |
19,16 |
800 |
15 120 |
-1,36% |
| 19/02/2024 |
19,16 |
19,00 |
19,16 |
19,00 |
100 |
1 916 |
0,84% |
| 16/02/2024 |
19,00 |
19,00 |
19,13 |
19,13 |
399 |
7 581 |
-0,68% |
| 13/02/2024 |
19,13 |
19,13 |
19,13 |
19,13 |
1 |
19 |
0,00% |
| 12/02/2024 |
19,13 |
19,13 |
19,14 |
19,14 |
539 |
10 311 |
-0,05% |
| 09/02/2024 |
19,14 |
19,14 |
19,15 |
19,15 |
1 438 |
27 523 |
-0,05% |
| 08/02/2024 |
19,15 |
19,15 |
19,15 |
19,15 |
981 |
18 786 |
0,00% |
| 07/02/2024 |
19,15 |
19,15 |
19,15 |
19,15 |
14 052 |
269 096 |
0,00% |
| 06/02/2024 |
19,15 |
19,15 |
19,20 |
19,20 |
21 323 |
408 335 |
-0,26% |
| 01/02/2024 |
19,20 |
19,20 |
19,20 |
19,20 |
10 782 |
207 014 |
0,00% |
| 29/01/2024 |
19,20 |
19,20 |
19,20 |
19,20 |
58 |
1 114 |
0,00% |
| 26/01/2024 |
19,20 |
19,20 |
19,20 |
19,20 |
2 |
38 |
0,00% |
Plus haut: 22,94 DT
Plus bas: 18,9 DT
Moyenne: 20,62 DT
Variation: 16,67%
CIL
2
