Mersen SA (MRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	2,30%	19,26	19,26	19,88	19,58
04/12/2024	64.317	2,30%	19,26	19,26	19,88	19,58
03/12/2024	50.017	0,74%	19,06	19,00	19,32	19,14
02/12/2024	77.154	-3,94%	19,10	18,80	19,40	19,00
29/11/2024	88.390	-0,30%	19,86	19,60	20,05	19,78
28/11/2024	54.982	0,10%	19,88	19,80	20,35	19,84
27/11/2024	50.604	-1,39%	19,86	19,66	19,96	19,82
26/11/2024	55.921	-1,23%	20,10	19,70	20,75	20,10
25/11/2024	161.408	2,26%	20,20	19,84	20,35	20,35
22/11/2024	90.639	0,00%	20,00	19,58	20,10	19,90
21/11/2024	68.800	-2,69%	20,45	19,90	20,50	19,90
20/11/2024	33.016	-0,24%	20,80	20,35	20,85	20,45
19/11/2024	75.576	-3,30%	21,05	20,30	21,15	20,50
18/11/2024	68.196	0,24%	21,55	21,10	21,90	21,20
15/11/2024	48.670	3,17%	20,50	20,40	21,25	21,15
14/11/2024	81.921	3,12%	19,90	19,76	20,50	20,50
13/11/2024	50.763	0,00%	19,80	19,70	20,10	19,88
12/11/2024	92.665	-4,88%	20,50	19,78	20,50	19,88
11/11/2024	35.523	1,21%	20,70	20,65	20,95	20,90
08/11/2024	49.683	-2,82%	21,20	20,55	21,25	20,65
07/11/2024	35.979	1,92%	20,95	20,90	21,40	21,25
06/11/2024	36.856	-2,11%	21,30	20,70	21,80	20,85
05/11/2024	42.300	0,24%	21,30	21,00	21,55	21,30
04/11/2024	35.543	-2,52%	21,65	21,25	22,30	21,25
01/11/2024	37.154	2,35%	21,35	21,35	22,05	21,80
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