Mersen SA (MRN)
Exportar para Excel
1 2 3 4 5 > >> |
01/11/2024 |
0 |
-1,16%
|
21,50
|
21,10
|
21,50
|
21,30
|
31/10/2024 |
56.002 |
-1,16%
|
21,50
|
21,10
|
21,50
|
21,30
|
30/10/2024 |
61.312 |
-0,92%
|
21,70
|
21,55
|
22,00
|
21,55
|
29/10/2024 |
43.388 |
-0,23%
|
21,80
|
21,75
|
22,05
|
21,75
|
28/10/2024 |
111.835 |
-3,75%
|
22,20
|
21,80
|
22,40
|
21,80
|
25/10/2024 |
108.611 |
1,34%
|
22,35
|
22,15
|
22,65
|
22,65
|
24/10/2024 |
299.861 |
-9,51%
|
23,70
|
21,10
|
23,70
|
22,35
|
23/10/2024 |
33.044 |
-0,20%
|
24,60
|
24,60
|
25,10
|
24,70
|
22/10/2024 |
40.135 |
1,43%
|
24,20
|
24,20
|
25,00
|
24,75
|
21/10/2024 |
38.746 |
-1,22%
|
24,55
|
24,40
|
25,15
|
24,40
|
18/10/2024 |
27.750 |
0,61%
|
24,55
|
24,55
|
25,20
|
24,70
|
17/10/2024 |
45.960 |
1,03%
|
24,35
|
24,35
|
24,70
|
24,55
|
16/10/2024 |
61.969 |
-4,33%
|
25,20
|
24,25
|
25,25
|
24,30
|
15/10/2024 |
97.677 |
3,67%
|
24,65
|
24,50
|
25,40
|
25,40
|
14/10/2024 |
101.716 |
2,51%
|
24,00
|
23,75
|
24,75
|
24,50
|
11/10/2024 |
217.292 |
-9,81%
|
25,50
|
23,85
|
25,70
|
23,90
|
10/10/2024 |
68.079 |
0,00%
|
25,55
|
25,20
|
26,50
|
26,50
|
09/10/2024 |
81.153 |
-1,12%
|
26,80
|
26,35
|
26,95
|
26,50
|
08/10/2024 |
57.724 |
-6,29%
|
28,10
|
26,80
|
28,10
|
26,80
|
07/10/2024 |
40.021 |
2,51%
|
28,00
|
27,35
|
28,60
|
28,60
|
04/10/2024 |
63.708 |
2,76%
|
27,15
|
27,15
|
27,95
|
27,90
|
03/10/2024 |
43.036 |
-3,72%
|
28,05
|
27,05
|
28,15
|
27,15
|
02/10/2024 |
24.268 |
-1,05%
|
28,40
|
28,20
|
28,70
|
28,20
|
01/10/2024 |
49.598 |
0,35%
|
28,40
|
28,35
|
29,05
|
28,50
|
30/09/2024 |
33.208 |
-2,74%
|
29,05
|
28,15
|
29,10
|
28,40
|
27/09/2024 |
25.518 |
2,28%
|
28,60
|
28,50
|
29,25
|
29,20
|
26/09/2024 |
40.561 |
4,01%
|
28,00
|
27,95
|
28,60
|
28,55
|
25/09/2024 |
24.817 |
-0,90%
|
27,45
|
27,45
|
28,00
|
27,45
|
24/09/2024 |
24.465 |
0,73%
|
27,50
|
27,50
|
28,10
|
27,70
|
23/09/2024 |
45.107 |
0,00%
|
27,50
|
26,85
|
27,55
|
27,50
|
20/09/2024 |
60.470 |
-3,00%
|
28,35
|
27,50
|
28,35
|
27,50
|
19/09/2024 |
62.118 |
2,72%
|
28,10
|
28,10
|
28,80
|
28,35
|
18/09/2024 |
37.521 |
-0,54%
|
27,75
|
27,45
|
27,85
|
27,60
|
17/09/2024 |
44.151 |
1,84%
|
27,30
|
27,30
|
27,90
|
27,75
|
16/09/2024 |
32.927 |
-1,63%
|
27,50
|
27,05
|
27,70
|
27,25
|
13/09/2024 |
20.576 |
0,00%
|
27,75
|
27,60
|
28,05
|
27,70
|
12/09/2024 |
43.151 |
1,47%
|
27,80
|
27,25
|
28,05
|
27,70
|
11/09/2024 |
35.893 |
0,55%
|
27,40
|
27,25
|
28,10
|
27,30
|
10/09/2024 |
32.317 |
-1,99%
|
27,70
|
27,10
|
28,20
|
27,15
|
09/09/2024 |
44.218 |
-0,36%
|
28,20
|
27,50
|
28,75
|
27,70
|
06/09/2024 |
33.740 |
-2,11%
|
28,40
|
27,80
|
28,55
|
27,80
|
05/09/2024 |
44.125 |
0,00%
|
28,60
|
28,30
|
29,20
|
28,40
|
04/09/2024 |
85.265 |
-6,12%
|
29,65
|
28,40
|
29,65
|
28,40
|
03/09/2024 |
25.661 |
-2,26%
|
31,10
|
30,20
|
31,35
|
30,25
|
02/09/2024 |
19.210 |
0,00%
|
31,10
|
30,35
|
31,25
|
30,95
|
30/08/2024 |
49.495 |
0,00%
|
31,10
|
30,85
|
31,20
|
30,95
|
29/08/2024 |
16.543 |
1,31%
|
30,70
|
30,50
|
31,05
|
30,95
|
28/08/2024 |
18.563 |
-0,97%
|
30,85
|
30,30
|
30,85
|
30,55
|
27/08/2024 |
18.923 |
0,16%
|
30,80
|
30,60
|
31,35
|
30,85
|
26/08/2024 |
12.435 |
-0,81%
|
31,00
|
30,80
|
31,20
|
30,80
|
23/08/2024 |
16.310 |
0,32%
|
31,00
|
30,75
|
31,25
|
31,05
|
22/08/2024 |
11.240 |
-1,43%
|
31,40
|
30,95
|
31,45
|
30,95
|
21/08/2024 |
14.365 |
1,62%
|
31,00
|
30,95
|
31,45
|
31,40
|
20/08/2024 |
11.425 |
-0,64%
|
31,20
|
30,75
|
31,40
|
30,90
|
19/08/2024 |
13.435 |
0,97%
|
30,85
|
30,65
|
31,35
|
31,10
|
16/08/2024 |
8.374 |
-0,49%
|
31,15
|
30,55
|
31,15
|
30,80
|
15/08/2024 |
16.336 |
1,31%
|
30,70
|
30,30
|
31,25
|
30,95
|
14/08/2024 |
14.868 |
-0,49%
|
30,75
|
30,30
|
31,05
|
30,55
|
13/08/2024 |
13.584 |
0,66%
|
30,55
|
30,10
|
30,70
|
30,70
|
12/08/2024 |
13.866 |
-1,45%
|
31,15
|
30,30
|
31,25
|
30,50
|
09/08/2024 |
22.816 |
1,48%
|
30,75
|
30,65
|
31,05
|
30,95
|
08/08/2024 |
22.077 |
0,00%
|
30,30
|
29,80
|
30,50
|
30,50
|
07/08/2024 |
25.917 |
1,16%
|
30,40
|
30,05
|
30,90
|
30,50
|
06/08/2024 |
27.563 |
0,00%
|
30,15
|
29,90
|
30,95
|
30,15
|
05/08/2024 |
64.562 |
-2,59%
|
29,95
|
29,10
|
30,45
|
30,15
|
02/08/2024 |
46.358 |
-1,75%
|
31,25
|
30,85
|
32,10
|
30,95
|
01/08/2024 |
22.202 |
-1,87%
|
32,00
|
31,50
|
32,25
|
31,50
|
31/07/2024 |
33.920 |
0,79%
|
32,35
|
31,85
|
32,80
|
32,10
|
30/07/2024 |
42.677 |
-1,39%
|
32,30
|
31,50
|
32,55
|
31,85
|
29/07/2024 |
33.523 |
-1,22%
|
32,75
|
32,10
|
33,00
|
32,30
|
26/07/2024 |
18.209 |
0,31%
|
32,55
|
32,30
|
33,05
|
32,70
|
25/07/2024 |
26.651 |
-0,91%
|
32,65
|
31,90
|
32,65
|
32,60
|
24/07/2024 |
18.222 |
-0,30%
|
32,55
|
32,50
|
33,30
|
32,90
|
23/07/2024 |
17.070 |
-1,20%
|
33,50
|
33,00
|
33,55
|
33,00
|
22/07/2024 |
13.024 |
2,45%
|
32,85
|
32,80
|
33,80
|
33,40
|
19/07/2024 |
49.933 |
-2,98%
|
33,60
|
32,40
|
33,60
|
32,60
|
18/07/2024 |
43.446 |
-2,61%
|
34,65
|
33,30
|
34,70
|
33,60
|
17/07/2024 |
12.172 |
-0,29%
|
34,50
|
34,35
|
34,75
|
34,50
|
16/07/2024 |
22.059 |
-1,28%
|
35,00
|
34,55
|
35,10
|
34,60
|
15/07/2024 |
24.857 |
0,00%
|
35,10
|
34,75
|
35,50
|
35,05
|
12/07/2024 |
32.662 |
2,34%
|
34,50
|
34,10
|
35,25
|
35,05
|
11/07/2024 |
51.726 |
2,85%
|
33,50
|
33,25
|
34,50
|
34,25
|
10/07/2024 |
32.848 |
-2,63%
|
34,20
|
32,95
|
34,20
|
33,30
|
09/07/2024 |
46.804 |
-3,53%
|
35,65
|
34,20
|
35,65
|
34,20
|
08/07/2024 |
45.876 |
1,43%
|
34,60
|
34,55
|
35,70
|
35,45
|
05/07/2024 |
41.295 |
1,45%
|
35,15
|
34,75
|
35,65
|
34,95
|
04/07/2024 |
64.374 |
2,38%
|
34,10
|
33,55
|
34,45
|
34,45
|
03/07/2024 |
66.877 |
7,85%
|
31,85
|
31,85
|
33,65
|
33,65
|
02/07/2024 |
35.986 |
-0,64%
|
31,75
|
30,90
|
31,80
|
31,20
|
01/07/2024 |
35.839 |
2,51%
|
33,35
|
32,65
|
33,55
|
32,65
|
28/06/2024 |
44.834 |
-1,85%
|
32,70
|
31,85
|
32,75
|
31,85
|
27/06/2024 |
14.780 |
-1,52%
|
32,95
|
32,45
|
33,10
|
32,45
|
26/06/2024 |
28.208 |
0,30%
|
33,10
|
32,45
|
33,25
|
32,95
|
25/06/2024 |
22.412 |
-2,23%
|
33,55
|
32,85
|
33,80
|
32,85
|
24/06/2024 |
29.661 |
0,45%
|
33,05
|
33,00
|
33,90
|
33,60
|
21/06/2024 |
50.660 |
-3,46%
|
34,60
|
33,45
|
34,60
|
33,45
|
20/06/2024 |
38.227 |
2,36%
|
33,30
|
33,15
|
34,65
|
34,65
|
19/06/2024 |
22.674 |
-0,44%
|
33,95
|
33,85
|
34,45
|
33,85
|
18/06/2024 |
36.986 |
-2,30%
|
35,00
|
34,00
|
35,20
|
34,00
|
17/06/2024 |
38.917 |
2,35%
|
33,80
|
33,80
|
35,05
|
34,80
|