MERSEN
PARIS - FR0000039620 - MRN
39.85EUR
+0.13%
| 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 |
| 17/05/2024 | 39.80 | +1.14% | 39.35 | 40.15 | 39.35 | 41 354 |
| 16/05/2024 | 39.35 | -0.51% | 39.50 | 39.95 | 39.10 | 32 034 |
| 15/05/2024 | 39.55 | +1.41% | 39.10 | 40.25 | 39.10 | 50 180 |
| 14/05/2024 | 39.00 | +0.91% | 38.70 | 39.30 | 38.60 | 21 550 |
| 13/05/2024 | 38.65 | 0.00% | 39.00 | 39.15 | 38.50 | 22 790 |
| 10/05/2024 | 38.65 | +2.11% | 38.00 | 38.95 | 37.85 | 48 664 |
| 09/05/2024 | 37.85 | +1.07% | 37.50 | 38.00 | 37.50 | 20 707 |
| 08/05/2024 | 37.45 | +1.08% | 36.95 | 37.45 | 36.95 | 20 888 |
| 07/05/2024 | 37.05 | +0.41% | 37.00 | 37.45 | 36.70 | 31 499 |
| 06/05/2024 | 36.90 | +4.09% | 35.75 | 37.00 | 35.55 | 30 804 |
| 03/05/2024 | 35.45 | +1.43% | 35.30 | 35.70 | 35.00 | 11 858 |
| 02/05/2024 | 34.95 | +0.43% | 34.90 | 35.15 | 34.55 | 14 912 |
| 30/04/2024 | 34.80 | -3.06% | 36.00 | 36.00 | 34.60 | 33 987 |
| 29/04/2024 | 35.90 | +1.13% | 35.50 | 35.95 | 35.50 | 28 503 |
| 26/04/2024 | 35.50 | +2.16% | 35.00 | 35.75 | 35.00 | 19 717 |
| 25/04/2024 | 34.75 | +0.72% | 35.20 | 35.85 | 34.50 | 45 889 |
| 24/04/2024 | 34.50 | +0.15% | 34.60 | 34.85 | 34.50 | 16 569 |
| 23/04/2024 | 34.45 | +0.73% | 34.35 | 34.45 | 34.00 | 23 630 |
| 22/04/2024 | 34.20 | +0.29% | 34.40 | 34.50 | 34.05 | 15 494 |