MERSEN
PARIS - FR0000039620 - MRN
39.80EUR
+1.14%
| 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 |
| 26/02/2024 | 35.80 | -0.14% | 35.70 | 35.90 | 35.25 | 22 597 |
| 23/02/2024 | 35.85 | -1.38% | 36.25 | 36.45 | 35.85 | 22 116 |
| 22/02/2024 | 36.35 | +0.41% | 36.60 | 36.85 | 36.20 | 19 111 |
| 21/02/2024 | 36.20 | +0.56% | 36.20 | 36.40 | 35.95 | 14 539 |
| 20/02/2024 | 36.00 | -1.37% | 35.90 | 36.20 | 35.25 | 41 349 |
| 19/02/2024 | 36.50 | -3.57% | 37.60 | 37.60 | 36.50 | 29 915 |
| 16/02/2024 | 37.85 | +2.16% | 37.30 | 37.95 | 37.25 | 32 268 |
| 15/02/2024 | 37.05 | +0.41% | 37.35 | 37.45 | 37.00 | 29 639 |
| 14/02/2024 | 36.90 | +3.07% | 35.40 | 36.90 | 35.25 | 43 618 |
| 13/02/2024 | 35.80 | -1.51% | 36.35 | 36.55 | 35.50 | 35 934 |
| 12/02/2024 | 36.35 | +1.82% | 36.10 | 36.90 | 36.10 | 34 801 |
| 09/02/2024 | 35.70 | -1.11% | 36.10 | 36.20 | 35.20 | 33 339 |
| 08/02/2024 | 36.10 | +1.55% | 35.95 | 36.25 | 35.70 | 35 001 |
| 07/02/2024 | 35.55 | +1.43% | 35.90 | 36.20 | 35.45 | 44 754 |
| 06/02/2024 | 35.05 | +0.86% | 35.00 | 35.30 | 34.70 | 21 351 |
| 05/02/2024 | 34.75 | +1.61% | 34.30 | 35.20 | 34.20 | 45 987 |
| 02/02/2024 | 34.20 | +1.48% | 33.95 | 34.40 | 33.65 | 28 965 |
| 01/02/2024 | 33.70 | -0.30% | 33.80 | 34.10 | 33.70 | 22 925 |
| 31/01/2024 | 33.80 | -0.44% | 34.05 | 34.05 | 33.35 | 35 663 |
| 30/01/2024 | 33.95 | +0.30% | 33.95 | 34.10 | 33.70 | 21 272 |
| 29/01/2024 | 33.85 | +0.15% | 33.80 | 33.90 | 32.85 | 50 997 |
| 26/01/2024 | 33.80 | +10.10% | 32.35 | 34.20 | 32.20 | 114 942 |