La bourse de Tunis Ouvre dans 8h27min
STA - Données historiques

ISIN : TNNGTFLC2986 - Ticker : STA
Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
11/08/2022 |
19,79 |
19,50 |
19,90 |
19,79 |
2 459 |
48 664 |
0,71% |
10/08/2022 |
19,65 |
19,50 |
19,69 |
19,65 |
3 241 |
63 686 |
0,00% |
09/08/2022 |
19,65 |
19,60 |
19,65 |
19,65 |
2 900 |
56 985 |
0,05% |
08/08/2022 |
19,64 |
19,50 |
19,69 |
19,64 |
1 000 |
19 640 |
-0,25% |
05/08/2022 |
19,69 |
19,60 |
19,69 |
19,69 |
2 610 |
51 391 |
0,20% |
04/08/2022 |
19,65 |
19,21 |
19,65 |
19,65 |
2 897 |
56 926 |
1,29% |
03/08/2022 |
19,40 |
19,30 |
19,70 |
19,40 |
3 904 |
75 738 |
-1,52% |
02/08/2022 |
19,70 |
19,50 |
19,77 |
19,70 |
80 |
1 576 |
-0,35% |
01/08/2022 |
19,77 |
19,50 |
19,80 |
19,77 |
3 273 |
64 707 |
-0,15% |
29/07/2022 |
19,80 |
19,50 |
19,80 |
19,80 |
610 |
12 078 |
0,00% |
28/07/2022 |
19,80 |
19,39 |
19,80 |
19,80 |
1 424 |
28 195 |
0,05% |
27/07/2022 |
19,79 |
19,69 |
19,90 |
19,79 |
1 872 |
37 047 |
-0,55% |
26/07/2022 |
19,90 |
19,51 |
19,99 |
19,90 |
1 439 |
28 636 |
-0,45% |
22/07/2022 |
19,99 |
19,20 |
19,99 |
19,99 |
2 568 |
51 334 |
0,96% |
21/07/2022 |
19,80 |
19,80 |
20,00 |
19,80 |
259 |
5 128 |
-0,60% |
20/07/2022 |
19,92 |
18,80 |
19,92 |
19,92 |
5 549 |
110 536 |
5,96% |
19/07/2022 |
18,80 |
18,40 |
18,80 |
18,80 |
4 392 |
82 570 |
2,17% |
18/07/2022 |
18,40 |
18,00 |
18,48 |
18,40 |
1 958 |
36 027 |
-0,43% |
15/07/2022 |
18,48 |
18,47 |
18,48 |
18,48 |
109 |
2 014 |
0,00% |
14/07/2022 |
18,48 |
18,46 |
18,48 |
18,48 |
275 |
5 082 |
0,05% |
13/07/2022 |
18,47 |
18,00 |
18,48 |
18,47 |
1 319 |
24 362 |
0,93% |
12/07/2022 |
18,30 |
18,00 |
18,48 |
18,30 |
2 967 |
54 296 |
-0,49% |
11/07/2022 |
18,39 |
18,00 |
18,48 |
18,39 |
92 |
1 692 |
-0,49% |
08/07/2022 |
18,48 |
18,17 |
18,48 |
18,48 |
559 |
10 330 |
1,65% |
07/07/2022 |
18,18 |
18,18 |
18,49 |
18,18 |
100 |
1 818 |
-1,68% |
06/07/2022 |
18,49 |
18,39 |
18,49 |
18,49 |
2 761 |
51 051 |
0,49% |
04/07/2022 |
18,40 |
18,30 |
18,50 |
18,40 |
280 |
5 152 |
-0,54% |
01/07/2022 |
18,50 |
17,75 |
18,80 |
18,50 |
874 |
16 169 |
-1,60% |
30/06/2022 |
18,80 |
18,79 |
18,88 |
18,80 |
205 |
3 854 |
-0,53% |
27/06/2022 |
18,90 |
18,89 |
18,90 |
18,90 |
5 |
95 |
0,05% |
24/06/2022 |
18,89 |
18,89 |
18,90 |
18,89 |
610 |
11 523 |
0,00% |
23/06/2022 |
18,89 |
18,45 |
18,90 |
18,89 |
738 |
13 941 |
2,66% |
22/06/2022 |
18,40 |
18,39 |
18,50 |
18,40 |
800 |
14 720 |
0,55% |
21/06/2022 |
18,30 |
18,30 |
18,50 |
18,30 |
95 |
1 739 |
-1,08% |
20/06/2022 |
18,50 |
18,50 |
19,00 |
18,50 |
140 |
2 590 |
0,54% |
17/06/2022 |
18,40 |
18,00 |
18,40 |
18,40 |
4 253 |
78 255 |
1,66% |
16/06/2022 |
18,10 |
17,80 |
18,10 |
18,10 |
4 456 |
80 654 |
0,56% |
15/06/2022 |
18,00 |
17,70 |
18,00 |
18,00 |
1 404 |
25 272 |
0,00% |
14/06/2022 |
18,00 |
18,00 |
18,00 |
18,00 |
1 179 |
21 222 |
-0,99% |
13/06/2022 |
18,18 |
18,00 |
18,18 |
18,18 |
3 547 |
64 484 |
0,00% |
10/06/2022 |
18,18 |
17,84 |
18,18 |
18,18 |
4 362 |
79 301 |
-0,11% |
09/06/2022 |
18,20 |
17,95 |
18,65 |
18,20 |
2 626 |
47 793 |
-8,54% |
08/06/2022 |
19,90 |
19,60 |
19,98 |
19,90 |
6 319 |
125 748 |
1,53% |
07/06/2022 |
19,60 |
19,60 |
19,98 |
19,60 |
3 735 |
73 206 |
-2,00% |
06/06/2022 |
20,00 |
19,89 |
20,00 |
20,00 |
32 492 |
649 840 |
0,15% |
03/06/2022 |
19,97 |
19,97 |
19,97 |
19,97 |
231 |
4 613 |
0,00% |
02/06/2022 |
19,97 |
19,10 |
19,97 |
19,97 |
1 943 |
38 802 |
0,10% |
01/06/2022 |
19,95 |
19,90 |
19,95 |
19,95 |
304 |
6 065 |
0,25% |
31/05/2022 |
19,90 |
19,90 |
20,00 |
19,90 |
50 |
995 |
-0,50% |
30/05/2022 |
20,00 |
20,00 |
20,35 |
20,00 |
1 552 |
31 040 |
-0,74% |
27/05/2022 |
20,15 |
20,00 |
20,40 |
20,15 |
4 154 |
83 703 |
2,28% |
26/05/2022 |
19,70 |
19,70 |
20,01 |
19,70 |
21 242 |
418 467 |
-1,25% |
25/05/2022 |
19,95 |
19,89 |
19,97 |
19,95 |
2 903 |
57 915 |
0,00% |
24/05/2022 |
19,95 |
19,70 |
19,99 |
19,95 |
419 |
8 359 |
0,25% |
23/05/2022 |
19,90 |
19,60 |
20,00 |
19,90 |
540 |
10 746 |
0,96% |
20/05/2022 |
19,71 |
19,70 |
20,30 |
19,71 |
1 668 |
32 876 |
-2,91% |
19/05/2022 |
20,30 |
20,00 |
20,40 |
20,30 |
3 767 |
76 470 |
-0,49% |
18/05/2022 |
20,40 |
19,93 |
20,40 |
20,40 |
4 303 |
87 781 |
2,51% |
17/05/2022 |
19,90 |
19,45 |
19,97 |
19,90 |
7 835 |
155 917 |
1,53% |
Plus haut: 20,4 DT
Plus bas: 17,7 DT
Moyenne: 19,23 DT
Variation: 0,97%
STA
2