MERSEN
PARIS - FR0000039620 - MRN
37.45EUR
+1.08%
| 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 |
| 26/03/2024 | 36.40 | +1.25% | 35.60 | 36.45 | 35.55 | 32 580 |
| 25/03/2024 | 35.95 | -0.55% | 36.05 | 36.10 | 35.55 | 27 611 |
| 22/03/2024 | 36.15 | +0.42% | 35.75 | 36.20 | 35.75 | 27 477 |
| 21/03/2024 | 36.00 | +2.13% | 35.85 | 36.25 | 35.30 | 22 895 |
| 20/03/2024 | 35.25 | -0.98% | 35.40 | 35.50 | 35.10 | 27 986 |
| 19/03/2024 | 35.60 | -1.93% | 36.30 | 36.30 | 35.50 | 48 552 |
| 18/03/2024 | 36.30 | -0.95% | 36.70 | 37.35 | 36.30 | 33 816 |
| 15/03/2024 | 36.65 | +0.27% | 36.35 | 36.85 | 35.90 | 45 507 |
| 14/03/2024 | 36.55 | -0.41% | 36.90 | 38.00 | 36.55 | 77 180 |
| 13/03/2024 | 36.70 | 0.00% | 39.00 | 39.50 | 35.90 | 114 245 |
| 12/03/2024 | 36.70 | +3.97% | 39.00 | 39.50 | 35.90 | 114 245 |
| 11/03/2024 | 35.30 | 0.00% | 35.30 | 35.70 | 35.05 | 19 874 |
| 08/03/2024 | 35.30 | +0.14% | 35.30 | 35.60 | 35.10 | 16 704 |
| 07/03/2024 | 35.25 | -0.84% | 35.40 | 35.55 | 34.80 | 21 995 |
| 06/03/2024 | 35.55 | +1.43% | 34.90 | 35.55 | 34.90 | 22 412 |
| 05/03/2024 | 35.05 | -0.71% | 35.05 | 35.30 | 34.80 | 32 167 |
| 04/03/2024 | 35.30 | +0.43% | 35.25 | 35.50 | 34.90 | 26 908 |
| 01/03/2024 | 35.15 | +0.14% | 35.20 | 35.35 | 34.85 | 16 193 |
| 29/02/2024 | 35.10 | +0.14% | 35.10 | 35.25 | 34.85 | 22 954 |
| 28/02/2024 | 35.05 | -2.77% | 36.15 | 36.15 | 34.90 | 28 042 |
| 27/02/2024 | 36.05 | +0.70% | 35.90 | 36.10 | 35.70 | 23 370 |