Mersen SA (MRN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
43.149 |
-0,71%
|
42,50
|
41,24
|
42,82
|
42,20
|
| 02/07/2026 |
96.048 |
0,38%
|
42,42
|
41,78
|
44,52
|
42,50
|
| 01/07/2026 |
52.686 |
1,63%
|
41,50
|
41,18
|
42,34
|
42,34
|
| 30/06/2026 |
124.037 |
10,98%
|
38,18
|
38,06
|
41,82
|
41,66
|
| 29/06/2026 |
85.966 |
0,00%
|
37,50
|
37,50
|
38,60
|
37,54
|
| 26/06/2026 |
55.127 |
-1,93%
|
38,00
|
37,04
|
38,36
|
37,54
|
| 25/06/2026 |
78.386 |
-4,11%
|
40,04
|
38,12
|
40,06
|
38,28
|
| 24/06/2026 |
71.637 |
-5,67%
|
42,52
|
39,68
|
42,56
|
39,92
|
| 23/06/2026 |
44.353 |
-0,61%
|
41,20
|
40,94
|
42,50
|
42,32
|
| 19/06/2026 |
132.603 |
-2,36%
|
43,10
|
42,00
|
43,12
|
42,58
|
| 18/06/2026 |
63.346 |
-3,61%
|
45,20
|
43,22
|
45,32
|
43,22
|
| 17/06/2026 |
55.082 |
2,61%
|
43,96
|
43,90
|
45,22
|
44,84
|
| 16/06/2026 |
101.891 |
-2,02%
|
44,10
|
43,08
|
44,32
|
43,70
|
| 15/06/2026 |
96.601 |
1,69%
|
44,48
|
43,98
|
45,36
|
44,60
|
| 12/06/2026 |
61.820 |
3,44%
|
43,10
|
42,70
|
44,12
|
43,86
|
| 11/06/2026 |
28.540 |
2,66%
|
41,50
|
41,30
|
42,86
|
42,40
|
| 10/06/2026 |
49.367 |
-2,73%
|
42,34
|
41,18
|
42,64
|
41,30
|
| 09/06/2026 |
85.475 |
-1,85%
|
43,40
|
42,36
|
44,94
|
42,46
|
| 08/06/2026 |
53.762 |
0,61%
|
42,00
|
41,70
|
44,14
|
43,26
|
| 05/06/2026 |
100.724 |
-0,09%
|
42,90
|
42,52
|
43,50
|
43,00
|
| 04/06/2026 |
47.566 |
-1,74%
|
43,64
|
42,28
|
43,84
|
43,04
|
| 03/06/2026 |
48.162 |
0,09%
|
43,76
|
43,54
|
44,74
|
43,80
|
| 02/06/2026 |
78.360 |
4,64%
|
42,00
|
42,00
|
43,88
|
43,76
|
| 01/06/2026 |
61.045 |
0,00%
|
42,50
|
41,54
|
42,70
|
41,82
|
| 29/05/2026 |
106.782 |
-2,70%
|
43,00
|
41,46
|
43,32
|
41,82
|
| 28/05/2026 |
109.524 |
6,23%
|
40,26
|
40,08
|
42,98
|
42,98
|
| 27/05/2026 |
59.595 |
-1,12%
|
41,02
|
40,46
|
41,70
|
40,46
|
| 26/05/2026 |
85.566 |
2,05%
|
40,00
|
39,50
|
41,06
|
40,92
|
| 25/05/2026 |
61.673 |
2,82%
|
39,28
|
39,26
|
40,18
|
40,10
|
| 22/05/2026 |
96.520 |
3,50%
|
38,00
|
38,00
|
39,20
|
39,00
|
| 21/05/2026 |
50.798 |
-0,05%
|
37,80
|
37,52
|
38,30
|
37,68
|
| 20/05/2026 |
113.032 |
5,54%
|
35,70
|
35,70
|
38,10
|
37,70
|
| 19/05/2026 |
56.087 |
-0,34%
|
35,64
|
35,34
|
36,26
|
35,72
|
| 18/05/2026 |
79.593 |
2,05%
|
33,50
|
32,26
|
35,88
|
35,84
|
| 15/05/2026 |
61.741 |
-2,98%
|
35,60
|
34,88
|
35,62
|
35,12
|
| 14/05/2026 |
32.546 |
-0,28%
|
36,30
|
35,72
|
36,30
|
36,20
|
| 13/05/2026 |
99.829 |
3,71%
|
35,92
|
35,54
|
36,44
|
36,30
|
| 12/05/2026 |
46.747 |
-0,91%
|
35,06
|
34,88
|
35,80
|
35,00
|
| 11/05/2026 |
59.339 |
3,34%
|
34,26
|
34,16
|
35,32
|
35,32
|
| 08/05/2026 |
59.056 |
-0,18%
|
33,90
|
33,72
|
34,66
|
34,18
|
| 07/05/2026 |
97.382 |
-1,84%
|
34,50
|
34,24
|
35,80
|
34,24
|
| 06/05/2026 |
99.277 |
-0,06%
|
34,88
|
34,40
|
35,14
|
34,88
|
| 05/05/2026 |
100.534 |
4,49%
|
33,40
|
33,40
|
34,94
|
34,90
|
| 04/05/2026 |
149.569 |
4,64%
|
32,22
|
32,18
|
34,48
|
33,40
|
| 30/04/2026 |
83.917 |
2,90%
|
30,46
|
30,20
|
31,94
|
31,92
|
| 29/04/2026 |
156.502 |
9,07%
|
28,40
|
28,40
|
31,24
|
31,02
|
| 28/04/2026 |
45.295 |
-0,07%
|
28,40
|
28,18
|
28,76
|
28,44
|
| 27/04/2026 |
35.295 |
0,93%
|
27,92
|
27,90
|
28,66
|
28,46
|
| 24/04/2026 |
57.032 |
-0,64%
|
28,00
|
27,80
|
28,72
|
28,00
|
| 23/04/2026 |
35.911 |
2,40%
|
27,52
|
26,76
|
28,18
|
28,18
|
| 22/04/2026 |
49.513 |
1,48%
|
27,50
|
27,34
|
27,98
|
27,52
|
| 21/04/2026 |
26.280 |
-0,15%
|
27,10
|
26,74
|
27,38
|
27,12
|
| 20/04/2026 |
28.974 |
-2,58%
|
27,38
|
27,02
|
27,62
|
27,16
|
| 17/04/2026 |
44.944 |
3,41%
|
27,04
|
26,92
|
28,08
|
27,88
|
| 16/04/2026 |
27.629 |
1,05%
|
26,68
|
26,68
|
27,18
|
26,96
|
| 15/04/2026 |
60.738 |
1,91%
|
26,28
|
26,20
|
27,48
|
26,68
|
| 14/04/2026 |
42.314 |
1,39%
|
25,90
|
25,90
|
26,70
|
26,18
|
| 13/04/2026 |
36.353 |
2,30%
|
24,82
|
24,64
|
25,82
|
25,82
|
| 10/04/2026 |
32.581 |
2,10%
|
24,92
|
24,82
|
25,24
|
25,24
|
| 09/04/2026 |
33.396 |
-0,08%
|
24,54
|
24,26
|
24,74
|
24,72
|
| 08/04/2026 |
49.411 |
7,47%
|
24,00
|
23,92
|
24,98
|
24,74
|
| 07/04/2026 |
29.992 |
0,31%
|
23,02
|
22,82
|
23,62
|
23,02
|
| 02/04/2026 |
47.248 |
-2,55%
|
23,15
|
22,50
|
23,15
|
22,95
|
| 01/04/2026 |
61.315 |
6,08%
|
23,20
|
22,90
|
23,55
|
23,55
|
| 31/03/2026 |
38.610 |
0,68%
|
22,05
|
21,90
|
22,65
|
22,20
|
| 30/03/2026 |
25.873 |
2,08%
|
21,55
|
21,35
|
22,05
|
22,05
|
| 27/03/2026 |
43.946 |
-1,37%
|
21,90
|
21,25
|
21,90
|
21,60
|
| 26/03/2026 |
31.845 |
-3,52%
|
22,45
|
21,80
|
22,45
|
21,90
|
| 25/03/2026 |
60.057 |
4,13%
|
22,20
|
22,20
|
22,85
|
22,70
|
| 24/03/2026 |
61.759 |
-0,23%
|
21,70
|
21,55
|
22,10
|
21,80
|
| 23/03/2026 |
78.984 |
1,39%
|
21,00
|
20,90
|
22,25
|
21,85
|
| 20/03/2026 |
85.669 |
-5,28%
|
23,00
|
21,55
|
23,00
|
21,55
|
| 19/03/2026 |
83.935 |
-7,14%
|
24,00
|
22,75
|
24,05
|
22,75
|
| 18/03/2026 |
136.856 |
0,00%
|
23,80
|
22,85
|
24,85
|
24,50
|
| 17/03/2026 |
40.286 |
-0,20%
|
24,15
|
23,95
|
24,65
|
24,50
|
| 16/03/2026 |
77.256 |
-1,21%
|
24,75
|
24,00
|
24,90
|
24,55
|
| 13/03/2026 |
21.355 |
-1,97%
|
25,00
|
24,60
|
25,20
|
24,85
|
| 12/03/2026 |
27.159 |
-0,59%
|
25,50
|
25,00
|
25,50
|
25,35
|
| 11/03/2026 |
24.828 |
-0,78%
|
25,60
|
25,20
|
25,90
|
25,50
|
| 10/03/2026 |
25.030 |
3,84%
|
25,45
|
25,25
|
25,75
|
25,70
|
| 09/03/2026 |
46.983 |
-2,75%
|
24,55
|
24,35
|
24,80
|
24,75
|
| 06/03/2026 |
15.704 |
-0,97%
|
25,75
|
25,15
|
25,80
|
25,45
|
| 05/03/2026 |
36.752 |
0,20%
|
25,65
|
25,65
|
26,40
|
25,70
|
| 04/03/2026 |
38.199 |
0,59%
|
25,50
|
25,25
|
25,85
|
25,65
|
| 03/03/2026 |
117.631 |
-6,08%
|
26,55
|
25,00
|
27,30
|
25,50
|
| 02/03/2026 |
42.401 |
-2,51%
|
27,10
|
26,90
|
27,50
|
27,15
|
| 27/02/2026 |
46.739 |
2,02%
|
27,50
|
27,30
|
27,85
|
27,85
|
| 26/02/2026 |
29.036 |
-1,80%
|
27,75
|
27,30
|
27,95
|
27,30
|
| 25/02/2026 |
31.093 |
0,54%
|
27,75
|
27,50
|
27,95
|
27,80
|
| 24/02/2026 |
35.062 |
0,73%
|
27,25
|
27,20
|
27,95
|
27,65
|
| 23/02/2026 |
44.904 |
-1,61%
|
27,70
|
27,30
|
28,10
|
27,45
|
| 20/02/2026 |
47.217 |
3,91%
|
26,90
|
26,85
|
27,90
|
27,90
|
| 19/02/2026 |
28.560 |
-0,92%
|
27,15
|
26,80
|
27,15
|
26,85
|
| 18/02/2026 |
21.784 |
1,88%
|
26,60
|
26,50
|
27,15
|
27,10
|
| 17/02/2026 |
22.376 |
0,00%
|
26,65
|
26,25
|
26,70
|
26,60
|
| 16/02/2026 |
23.382 |
-1,30%
|
27,00
|
26,60
|
27,10
|
26,60
|
| 13/02/2026 |
25.108 |
-0,74%
|
27,00
|
26,50
|
27,00
|
26,95
|
| 12/02/2026 |
37.328 |
0,56%
|
27,30
|
27,10
|
27,60
|
27,15
|
| 11/02/2026 |
13.266 |
-0,92%
|
27,10
|
26,95
|
27,35
|
27,00
|
| 10/02/2026 |
32.448 |
1,49%
|
26,90
|
26,80
|
27,25
|
27,25
|
