MEMSCAP REGPT
PARIS - FR0010298620 - MEMS
8.19EUR
+5.00%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 03/05/2024 | 8.19 | +5.00% | 7.85 | 8.22 | 7.85 | 16 329 |
| 02/05/2024 | 7.80 | -4.06% | 8.21 | 8.21 | 7.80 | 15 074 |
| 30/04/2024 | 8.13 | +1.75% | 7.80 | 8.56 | 7.80 | 44 775 |
| 29/04/2024 | 7.99 | -6.22% | 8.50 | 8.50 | 7.95 | 57 744 |
| 26/04/2024 | 8.52 | 0.00% | 8.60 | 8.79 | 8.52 | 12 078 |
| 25/04/2024 | 8.52 | -4.38% | 8.91 | 8.91 | 8.50 | 18 826 |
| 24/04/2024 | 8.91 | +0.11% | 8.91 | 9.07 | 8.91 | 9 736 |
| 23/04/2024 | 8.90 | +0.56% | 8.85 | 9.04 | 8.80 | 15 296 |
| 22/04/2024 | 8.85 | -2.10% | 9.02 | 9.05 | 8.78 | 21 335 |
| 19/04/2024 | 9.04 | +1.69% | 8.86 | 9.18 | 8.85 | 13 448 |
| 18/04/2024 | 8.89 | -1.55% | 9.00 | 9.13 | 8.85 | 11 566 |
| 17/04/2024 | 9.03 | +5.37% | 8.57 | 9.31 | 8.57 | 38 198 |
| 16/04/2024 | 8.57 | -5.20% | 8.90 | 8.91 | 8.45 | 53 979 |
| 15/04/2024 | 9.04 | +1.92% | 8.87 | 9.16 | 8.87 | 15 903 |
| 12/04/2024 | 8.87 | -2.53% | 9.18 | 9.33 | 8.81 | 34 476 |
| 11/04/2024 | 9.10 | -0.66% | 9.16 | 9.28 | 9.08 | 16 110 |
| 10/04/2024 | 9.16 | -0.22% | 9.18 | 9.31 | 8.92 | 30 531 |
| 09/04/2024 | 9.18 | -2.65% | 9.43 | 9.49 | 9.17 | 29 305 |
| 08/04/2024 | 9.43 | -2.08% | 9.59 | 9.65 | 9.40 | 29 494 |
| 05/04/2024 | 9.63 | -0.21% | 9.42 | 9.89 | 9.16 | 64 096 |
| 04/04/2024 | 9.65 | +1.15% | 9.64 | 9.86 | 9.28 | 62 198 |
| 03/04/2024 | 9.54 | +0.95% | 9.44 | 9.78 | 9.15 | 50 251 |