MERSEN
PARIS - FR0000039620 - MRN
35.50EUR
+2.16%
| 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 |
| 26/04/2024 | 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 |
| 19/04/2024 | 34.10 | -1.73% | 34.30 | 34.35 | 34.00 | 29 103 |
| 18/04/2024 | 34.70 | +1.17% | 34.40 | 34.75 | 34.40 | 14 529 |
| 17/04/2024 | 34.30 | -0.15% | 34.25 | 34.75 | 34.25 | 14 552 |
| 16/04/2024 | 34.35 | -0.58% | 34.00 | 34.45 | 33.70 | 39 160 |
| 15/04/2024 | 34.55 | -1.29% | 35.00 | 35.30 | 34.55 | 19 145 |
| 12/04/2024 | 35.00 | -2.23% | 36.15 | 36.35 | 35.00 | 36 395 |
| 11/04/2024 | 35.80 | -1.24% | 36.10 | 36.25 | 35.60 | 21 719 |
| 10/04/2024 | 36.25 | +1.54% | 35.95 | 36.35 | 35.80 | 24 565 |
| 09/04/2024 | 35.70 | -1.24% | 36.15 | 36.25 | 35.70 | 26 920 |
| 08/04/2024 | 36.15 | +0.84% | 35.75 | 36.40 | 35.70 | 33 040 |
| 05/04/2024 | 35.85 | -1.65% | 35.75 | 36.10 | 35.60 | 31 149 |
| 04/04/2024 | 36.45 | +0.28% | 36.30 | 36.55 | 36.20 | 19 673 |
| 03/04/2024 | 36.35 | +1.68% | 35.65 | 36.45 | 35.55 | 24 762 |
| 02/04/2024 | 35.75 | -1.92% | 36.10 | 36.80 | 35.75 | 38 952 |
| 28/03/2024 | 36.45 | -0.14% | 36.65 | 36.75 | 35.90 | 23 064 |
| 27/03/2024 | 36.50 | +0.27% | 36.50 | 36.90 | 36.35 | 18 238 |
| 26/03/2024 | 36.40 | +1.25% | 35.60 | 36.45 | 35.55 | 32 580 |