La bourse de Tunis Ouvre dans 5h2min
CITY CARS - Données historiques
ISIN : TN0007550015 - Ticker : CITY
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
18/03/2024 |
12,98 |
12,68 |
12,99 |
12,90 |
347 |
4 504 |
0,62% |
15/03/2024 |
12,90 |
12,90 |
13,00 |
13,00 |
6 412 |
82 715 |
-0,77% |
14/03/2024 |
13,00 |
13,00 |
13,00 |
13,00 |
2 040 |
26 520 |
0,00% |
13/03/2024 |
13,00 |
12,89 |
13,30 |
13,00 |
9 324 |
121 212 |
0,00% |
12/03/2024 |
13,00 |
12,91 |
13,38 |
13,00 |
3 372 |
43 836 |
0,00% |
11/03/2024 |
13,00 |
13,00 |
13,44 |
13,30 |
24 346 |
316 498 |
-2,26% |
08/03/2024 |
13,30 |
13,00 |
13,30 |
13,00 |
1 092 |
14 524 |
2,31% |
07/03/2024 |
13,00 |
13,00 |
13,33 |
13,33 |
1 064 |
13 832 |
-2,48% |
06/03/2024 |
13,33 |
13,33 |
13,39 |
13,39 |
440 |
5 865 |
-0,45% |
05/03/2024 |
13,39 |
13,39 |
13,39 |
13,39 |
70 |
937 |
0,00% |
04/03/2024 |
13,39 |
13,30 |
13,40 |
13,30 |
578 |
7 739 |
0,68% |
01/03/2024 |
13,30 |
13,30 |
13,45 |
13,45 |
1 791 |
23 820 |
-1,12% |
29/02/2024 |
13,45 |
13,45 |
13,45 |
13,45 |
439 |
5 905 |
0,00% |
28/02/2024 |
13,45 |
13,24 |
13,45 |
13,30 |
1 983 |
26 671 |
1,13% |
27/02/2024 |
13,30 |
13,00 |
13,34 |
13,00 |
44 |
585 |
2,31% |
26/02/2024 |
13,00 |
12,87 |
13,39 |
13,30 |
5 612 |
72 956 |
-2,26% |
23/02/2024 |
13,30 |
13,20 |
13,30 |
13,30 |
1 794 |
23 860 |
0,00% |
22/02/2024 |
13,30 |
13,20 |
13,39 |
13,24 |
510 |
6 783 |
0,45% |
21/02/2024 |
13,24 |
12,79 |
13,56 |
12,80 |
1 343 |
17 781 |
3,44% |
20/02/2024 |
12,80 |
12,40 |
12,80 |
12,40 |
4 047 |
51 802 |
3,23% |
19/02/2024 |
12,40 |
12,30 |
12,40 |
12,30 |
932 |
11 557 |
0,81% |
16/02/2024 |
12,30 |
12,30 |
12,42 |
12,42 |
2 162 |
26 593 |
-0,97% |
15/02/2024 |
12,42 |
12,30 |
12,43 |
12,39 |
2 008 |
24 939 |
0,24% |
14/02/2024 |
12,39 |
12,39 |
12,39 |
12,39 |
104 |
1 289 |
0,00% |
13/02/2024 |
12,39 |
12,21 |
12,39 |
12,39 |
12 919 |
160 066 |
0,00% |
12/02/2024 |
12,39 |
12,35 |
12,39 |
12,39 |
495 |
6 133 |
0,00% |
09/02/2024 |
12,39 |
12,30 |
12,39 |
12,38 |
2 085 |
25 833 |
0,08% |
08/02/2024 |
12,38 |
12,21 |
12,42 |
12,42 |
350 |
4 333 |
-0,32% |
07/02/2024 |
12,42 |
12,40 |
12,42 |
12,40 |
83 |
1 031 |
0,16% |
06/02/2024 |
12,40 |
12,15 |
12,40 |
12,15 |
45 115 |
559 426 |
2,06% |
05/02/2024 |
12,15 |
12,15 |
12,42 |
12,42 |
715 |
8 687 |
-2,17% |
02/02/2024 |
12,42 |
12,20 |
12,42 |
12,42 |
1 515 |
18 816 |
0,00% |
01/02/2024 |
12,42 |
12,20 |
12,42 |
12,42 |
559 |
6 943 |
0,00% |
31/01/2024 |
12,42 |
12,20 |
12,43 |
12,40 |
1 940 |
24 095 |
0,16% |
26/01/2024 |
12,40 |
12,39 |
12,40 |
12,39 |
10 |
124 |
0,08% |
25/01/2024 |
12,39 |
12,39 |
12,44 |
12,44 |
256 |
3 172 |
-0,40% |
23/01/2024 |
12,44 |
12,40 |
12,44 |
12,40 |
122 |
1 518 |
0,32% |
22/01/2024 |
12,40 |
12,25 |
12,40 |
12,35 |
524 |
6 498 |
0,40% |
19/01/2024 |
12,35 |
12,03 |
12,40 |
12,17 |
563 |
6 953 |
1,48% |
18/01/2024 |
12,17 |
12,17 |
12,40 |
12,17 |
62 |
755 |
0,00% |
17/01/2024 |
12,17 |
12,17 |
12,44 |
12,44 |
1 472 |
17 914 |
-2,17% |
16/01/2024 |
12,44 |
12,28 |
12,44 |
12,44 |
1 215 |
15 115 |
0,00% |
15/01/2024 |
12,44 |
12,31 |
12,50 |
12,50 |
188 |
2 339 |
-0,48% |
12/01/2024 |
12,50 |
12,20 |
12,58 |
12,30 |
2 299 |
28 738 |
1,63% |
11/01/2024 |
12,30 |
12,02 |
12,30 |
12,02 |
350 |
4 305 |
2,33% |
10/01/2024 |
12,02 |
12,00 |
12,34 |
12,30 |
3 174 |
38 151 |
-2,28% |
09/01/2024 |
12,30 |
12,03 |
12,34 |
12,34 |
416 |
5 117 |
-0,32% |
08/01/2024 |
12,34 |
12,10 |
12,34 |
12,34 |
166 |
2 048 |
0,00% |
05/01/2024 |
12,34 |
12,00 |
12,35 |
12,35 |
490 |
6 047 |
-0,08% |
04/01/2024 |
12,35 |
12,00 |
12,37 |
12,00 |
1 754 |
21 662 |
2,92% |
03/01/2024 |
12,00 |
11,98 |
12,48 |
12,48 |
10 166 |
121 992 |
-3,85% |
02/01/2024 |
12,48 |
12,28 |
12,60 |
12,48 |
808 |
10 084 |
0,00% |
29/12/2023 |
12,48 |
12,00 |
12,60 |
12,18 |
5 584 |
69 688 |
2,46% |
28/12/2023 |
12,18 |
11,90 |
12,18 |
12,08 |
1 525 |
18 575 |
0,83% |
27/12/2023 |
12,08 |
11,85 |
12,08 |
11,90 |
4 051 |
48 936 |
1,51% |
26/12/2023 |
11,90 |
11,85 |
12,08 |
12,08 |
5 524 |
65 736 |
-1,49% |
25/12/2023 |
12,08 |
11,95 |
12,09 |
12,09 |
886 |
10 703 |
-0,08% |
22/12/2023 |
12,09 |
12,00 |
12,10 |
12,07 |
5 693 |
68 828 |
0,17% |
21/12/2023 |
12,07 |
11,95 |
12,19 |
12,07 |
8 403 |
101 424 |
0,00% |
20/12/2023 |
12,07 |
12,07 |
12,19 |
12,07 |
4 116 |
49 680 |
0,00% |
Plus haut: 13,56 DT
Plus bas: 11,85 DT
Moyenne: 12,58 DT
Variation: 7,54%
CITY
2