La bourse de Tunis Ouvre dans 37h10min
STA - Données historiques
ISIN : TNNGTFLC2986 - Ticker : STA
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 03/07/2025 |
25,69 |
25,50 |
25,90 |
25,70 |
277 |
7 116 |
-0,04% |
| 02/07/2025 |
25,70 |
25,30 |
25,80 |
25,76 |
111 |
2 853 |
-0,23% |
| 01/07/2025 |
25,76 |
25,01 |
25,80 |
25,30 |
1 644 |
42 349 |
1,82% |
| 30/06/2025 |
25,30 |
24,55 |
25,40 |
24,80 |
724 |
18 317 |
2,02% |
| 27/06/2025 |
24,80 |
23,40 |
24,80 |
23,40 |
3 397 |
84 246 |
5,98% |
| 25/06/2025 |
23,40 |
22,16 |
23,40 |
22,16 |
1 840 |
43 056 |
-3,31% |
| 24/06/2025 |
24,20 |
24,20 |
24,50 |
24,50 |
1 230 |
29 766 |
-1,22% |
| 23/06/2025 |
24,50 |
24,41 |
24,50 |
24,41 |
121 |
2 965 |
0,37% |
| 20/06/2025 |
24,41 |
24,40 |
24,45 |
24,45 |
24 385 |
595 238 |
-0,16% |
| 19/06/2025 |
24,45 |
24,40 |
24,45 |
24,40 |
25 441 |
622 032 |
0,20% |
| 18/06/2025 |
24,40 |
24,40 |
24,41 |
24,40 |
91 553 |
2 233 893 |
0,00% |
| 17/06/2025 |
24,40 |
24,40 |
24,40 |
24,40 |
4 911 |
119 828 |
0,00% |
| 16/06/2025 |
24,40 |
24,40 |
24,41 |
24,41 |
2 912 |
71 053 |
-0,04% |
| 13/06/2025 |
24,41 |
24,40 |
24,60 |
24,40 |
15 641 |
381 797 |
0,04% |
| 12/06/2025 |
24,40 |
24,40 |
24,41 |
24,41 |
2 149 |
52 436 |
-0,04% |
| 11/06/2025 |
24,41 |
24,40 |
24,41 |
24,40 |
330 |
8 055 |
0,04% |
| 10/06/2025 |
24,40 |
24,40 |
24,70 |
24,40 |
1 236 |
30 158 |
0,00% |
| 04/06/2025 |
24,40 |
24,40 |
25,34 |
25,34 |
4 258 |
103 895 |
-3,71% |
| 03/06/2025 |
25,34 |
24,42 |
25,50 |
25,50 |
487 |
12 341 |
-0,63% |
| 02/06/2025 |
25,50 |
24,40 |
25,50 |
24,40 |
3 867 |
98 609 |
4,51% |
| 30/05/2025 |
24,40 |
24,40 |
24,46 |
24,40 |
14 820 |
361 608 |
0,00% |
| 29/05/2025 |
24,40 |
24,40 |
24,58 |
24,41 |
4 800 |
117 120 |
-0,04% |
| 28/05/2025 |
24,41 |
24,40 |
24,59 |
24,42 |
140 697 |
3 434 414 |
-0,04% |
| 27/05/2025 |
24,42 |
24,42 |
24,70 |
24,70 |
25 |
611 |
-1,13% |
| 26/05/2025 |
24,70 |
24,40 |
24,70 |
24,40 |
1 640 |
40 508 |
1,23% |
| 23/05/2025 |
24,40 |
24,40 |
24,42 |
24,40 |
14 726 |
359 314 |
0,00% |
| 22/05/2025 |
24,40 |
24,40 |
24,45 |
24,40 |
58 039 |
1 416 152 |
1,88% |
| 19/05/2025 |
23,95 |
23,52 |
23,99 |
23,99 |
9 |
216 |
-0,17% |
| 16/05/2025 |
23,99 |
23,05 |
25,00 |
24,36 |
603 |
14 466 |
-1,52% |
| 14/05/2025 |
24,36 |
24,00 |
24,38 |
24,38 |
253 |
6 163 |
-0,08% |
| 12/05/2025 |
24,38 |
24,35 |
24,38 |
24,36 |
45 |
1 097 |
0,08% |
| 09/05/2025 |
24,36 |
24,36 |
24,38 |
24,38 |
153 |
3 727 |
-0,08% |
| 08/05/2025 |
24,38 |
23,82 |
24,40 |
24,40 |
665 |
16 213 |
-0,08% |
| 07/05/2025 |
24,40 |
23,91 |
24,40 |
24,39 |
960 |
23 424 |
0,04% |
| 06/05/2025 |
24,39 |
23,81 |
24,39 |
23,90 |
1 181 |
28 805 |
2,05% |
| 05/05/2025 |
23,90 |
23,82 |
23,90 |
23,82 |
5 363 |
128 176 |
0,34% |
| 02/05/2025 |
23,82 |
23,81 |
24,26 |
24,26 |
450 |
10 719 |
-1,81% |
| 30/04/2025 |
24,26 |
24,15 |
24,27 |
24,27 |
13 |
315 |
-0,04% |
| 29/04/2025 |
24,27 |
23,60 |
24,40 |
24,40 |
47 |
1 141 |
-0,53% |
| 28/04/2025 |
24,40 |
23,89 |
24,40 |
23,89 |
59 693 |
1 456 509 |
2,13% |
| 25/04/2025 |
23,89 |
23,70 |
23,97 |
23,96 |
1 086 |
25 945 |
-0,29% |
| 24/04/2025 |
23,96 |
23,70 |
23,99 |
23,99 |
236 |
5 655 |
-0,13% |
| 23/04/2025 |
23,99 |
23,78 |
24,40 |
23,78 |
5 336 |
128 011 |
0,88% |
| 22/04/2025 |
23,78 |
22,44 |
23,78 |
22,44 |
2 379 |
56 573 |
5,97% |
| 18/04/2025 |
22,44 |
21,85 |
22,59 |
22,59 |
266 |
5 969 |
-0,66% |
| 17/04/2025 |
22,59 |
22,00 |
22,80 |
22,68 |
233 |
5 263 |
-0,40% |
| 16/04/2025 |
22,68 |
21,60 |
22,68 |
22,68 |
366 |
8 301 |
0,00% |
| 15/04/2025 |
22,68 |
22,00 |
22,70 |
22,00 |
2 390 |
54 205 |
3,09% |
| 14/04/2025 |
22,00 |
22,00 |
22,85 |
22,85 |
2 429 |
53 438 |
-3,72% |
| 11/04/2025 |
22,85 |
21,97 |
23,30 |
23,30 |
2 188 |
49 996 |
-1,93% |
| 10/04/2025 |
23,30 |
22,84 |
23,80 |
23,79 |
284 |
6 617 |
-2,06% |
| 08/04/2025 |
23,79 |
23,65 |
24,00 |
24,00 |
106 |
2 522 |
-0,88% |
Plus haut: 25,9 DT
Plus bas: 21,6 DT
Moyenne: 24,19 DT
Variation: 7,04%
STA
2
