MEMSCAP REGPT
PARIS - FR0010298620 - MEMS
7.73EUR
-1.90%
| 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 |
| 19/03/2024 | 8.92 | +6.19% | 8.56 | 9.10 | 8.44 | 47 374 |
| 18/03/2024 | 8.40 | +6.60% | 8.50 | 8.50 | 7.94 | 84 238 |
| 15/03/2024 | 7.88 | +1.29% | 7.68 | 8.28 | 7.58 | 100 792 |
| 14/03/2024 | 7.78 | -10.78% | 8.70 | 8.70 | 7.66 | 153 020 |
| 13/03/2024 | 8.72 | 0.00% | 8.96 | 9.26 | 8.58 | 65 654 |
| 12/03/2024 | 8.72 | -3.33% | 8.96 | 9.26 | 8.58 | 65 654 |
| 11/03/2024 | 9.02 | -8.33% | 9.74 | 9.76 | 8.92 | 139 984 |
| 08/03/2024 | 9.84 | +1.44% | 9.84 | 9.90 | 9.44 | 70 391 |
| 07/03/2024 | 9.70 | +2.75% | 9.66 | 9.82 | 9.60 | 56 365 |
| 06/03/2024 | 9.44 | +2.16% | 9.36 | 9.44 | 9.10 | 34 824 |
| 05/03/2024 | 9.24 | +2.67% | 9.10 | 9.38 | 8.82 | 44 093 |
| 04/03/2024 | 9.00 | -2.17% | 9.20 | 9.38 | 8.88 | 58 165 |
| 01/03/2024 | 9.20 | +0.66% | 9.02 | 9.20 | 8.62 | 59 793 |
| 29/02/2024 | 9.14 | +2.93% | 9.18 | 9.34 | 9.00 | 63 623 |
| 28/02/2024 | 8.88 | -0.22% | 8.94 | 9.14 | 8.68 | 89 915 |
| 27/02/2024 | 8.90 | +1.83% | 8.88 | 8.92 | 8.58 | 49 478 |
| 26/02/2024 | 8.74 | +5.81% | 8.46 | 8.86 | 8.46 | 77 578 |
| 23/02/2024 | 8.26 | -1.67% | 8.42 | 8.44 | 8.16 | 28 031 |
| 22/02/2024 | 8.40 | +0.96% | 8.26 | 8.64 | 8.26 | 53 756 |
| 21/02/2024 | 8.32 | -1.19% | 8.48 | 8.48 | 8.06 | 49 930 |
| 20/02/2024 | 8.42 | +3.19% | 8.38 | 8.68 | 8.36 | 65 985 |