Mersen SA (MRN)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-0,29%
|
34,50
|
34,35
|
34,75
|
34,50
|
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
|
14/06/2024 |
86.991 |
-3,68%
|
34,95
|
33,55
|
35,15
|
34,00
|
13/06/2024 |
32.752 |
-4,72%
|
36,90
|
35,30
|
37,05
|
35,30
|
12/06/2024 |
33.891 |
1,09%
|
36,55
|
36,45
|
37,30
|
37,05
|
11/06/2024 |
27.601 |
-0,68%
|
37,20
|
36,55
|
37,20
|
36,65
|
10/06/2024 |
39.035 |
-3,66%
|
37,45
|
36,65
|
37,65
|
36,90
|
07/06/2024 |
16.421 |
-0,26%
|
38,30
|
38,15
|
38,60
|
38,30
|
06/06/2024 |
27.591 |
2,13%
|
37,90
|
37,80
|
38,50
|
38,40
|
05/06/2024 |
35.296 |
-1,57%
|
38,50
|
37,20
|
38,50
|
37,60
|
04/06/2024 |
18.337 |
-1,42%
|
38,50
|
38,10
|
38,50
|
38,20
|
03/06/2024 |
27.375 |
1,31%
|
39,00
|
38,40
|
39,05
|
38,75
|
31/05/2024 |
49.644 |
0,53%
|
37,95
|
37,65
|
38,45
|
38,25
|
30/05/2024 |
30.046 |
1,74%
|
37,30
|
37,00
|
38,05
|
38,05
|
29/05/2024 |
31.288 |
-2,86%
|
38,50
|
37,30
|
38,50
|
37,40
|
28/05/2024 |
28.225 |
-1,28%
|
38,90
|
38,35
|
39,20
|
38,50
|
27/05/2024 |
29.993 |
-1,52%
|
39,60
|
38,90
|
39,95
|
39,00
|
24/05/2024 |
29.249 |
1,15%
|
38,80
|
38,40
|
39,60
|
39,60
|
23/05/2024 |
23.774 |
0,90%
|
38,70
|
38,70
|
39,85
|
39,15
|
22/05/2024 |
18.166 |
-1,40%
|
39,20
|
38,70
|
39,45
|
38,80
|
21/05/2024 |
39.149 |
-1,87%
|
39,00
|
38,70
|
39,70
|
39,35
|
20/05/2024 |
19.143 |
0,75%
|
39,80
|
39,80
|
40,15
|
40,10
|
17/05/2024 |
41.354 |
1,14%
|
39,35
|
39,35
|
40,15
|
39,80
|
16/05/2024 |
32.034 |
-0,51%
|
39,50
|
39,10
|
39,95
|
39,35
|
15/05/2024 |
50.180 |
1,41%
|
39,10
|
39,10
|
40,25
|
39,55
|
14/05/2024 |
21.550 |
0,91%
|
38,70
|
38,60
|
39,30
|
39,00
|
13/05/2024 |
22.790 |
0,00%
|
39,00
|
38,50
|
39,15
|
38,65
|
10/05/2024 |
48.664 |
2,11%
|
38,00
|
37,85
|
38,95
|
38,65
|
09/05/2024 |
20.707 |
1,07%
|
37,50
|
37,50
|
38,00
|
37,85
|
08/05/2024 |
20.888 |
1,08%
|
36,95
|
36,95
|
37,45
|
37,45
|
07/05/2024 |
31.499 |
0,41%
|
37,00
|
36,70
|
37,45
|
37,05
|
06/05/2024 |
30.804 |
4,09%
|
35,75
|
35,55
|
37,00
|
36,90
|
03/05/2024 |
11.858 |
1,43%
|
35,30
|
35,00
|
35,70
|
35,45
|
02/05/2024 |
14.912 |
0,43%
|
34,90
|
34,55
|
35,15
|
34,95
|
01/05/2024 |
0 |
-3,06%
|
36,00
|
34,60
|
36,00
|
34,80
|
30/04/2024 |
33.987 |
-3,06%
|
36,00
|
34,60
|
36,00
|
34,80
|
29/04/2024 |
28.503 |
1,13%
|
35,50
|
35,50
|
35,95
|
35,90
|
26/04/2024 |
19.717 |
2,16%
|
35,00
|
35,00
|
35,75
|
35,50
|
25/04/2024 |
45.889 |
0,73%
|
35,20
|
34,50
|
35,85
|
34,75
|
24/04/2024 |
16.569 |
0,15%
|
34,60
|
34,50
|
34,85
|
34,50
|
23/04/2024 |
23.630 |
0,73%
|
34,35
|
34,00
|
34,45
|
34,45
|
22/04/2024 |
15.494 |
0,29%
|
34,40
|
34,05
|
34,50
|
34,20
|
19/04/2024 |
29.103 |
-1,73%
|
34,30
|
34,00
|
34,35
|
34,10
|
18/04/2024 |
14.529 |
1,17%
|
34,40
|
34,40
|
34,75
|
34,70
|
17/04/2024 |
14.552 |
-0,15%
|
34,25
|
34,25
|
34,75
|
34,30
|
16/04/2024 |
39.160 |
-0,58%
|
34,00
|
33,70
|
34,45
|
34,35
|
15/04/2024 |
19.145 |
-1,29%
|
35,00
|
34,55
|
35,30
|
34,55
|
12/04/2024 |
36.395 |
-2,24%
|
36,15
|
35,00
|
36,35
|
35,00
|
11/04/2024 |
21.719 |
-1,24%
|
36,10
|
35,60
|
36,25
|
35,80
|
10/04/2024 |
24.565 |
1,54%
|
35,95
|
35,80
|
36,60
|
36,25
|
09/04/2024 |
26.920 |
-1,25%
|
36,15
|
35,70
|
36,25
|
35,70
|
08/04/2024 |
33.040 |
0,84%
|
35,75
|
35,70
|
36,40
|
36,15
|
05/04/2024 |
31.149 |
-1,65%
|
35,75
|
35,60
|
36,10
|
35,85
|
04/04/2024 |
19.673 |
0,28%
|
36,30
|
36,20
|
36,55
|
36,45
|
03/04/2024 |
24.762 |
1,68%
|
35,65
|
35,55
|
36,45
|
36,35
|
02/04/2024 |
38.952 |
-1,92%
|
36,10
|
35,75
|
36,80
|
35,75
|
01/04/2024 |
0 |
-0,14%
|
36,65
|
35,90
|
36,75
|
36,45
|
28/03/2024 |
23.064 |
-0,14%
|
36,65
|
35,90
|
36,75
|
36,45
|
27/03/2024 |
18.238 |
0,28%
|
36,50
|
36,35
|
36,90
|
36,50
|
26/03/2024 |
32.580 |
1,25%
|
35,60
|
35,55
|
36,45
|
36,40
|
25/03/2024 |
27.611 |
-0,55%
|
36,05
|
35,55
|
36,10
|
35,95
|
22/03/2024 |
16.764 |
0,42%
|
35,75
|
35,75
|
36,20
|
36,15
|
21/03/2024 |
22.895 |
2,13%
|
35,85
|
35,30
|
36,25
|
36,00
|
20/03/2024 |
27.986 |
-0,98%
|
35,40
|
35,10
|
35,50
|
35,25
|
19/03/2024 |
48.552 |
-1,93%
|
36,30
|
35,50
|
36,30
|
35,60
|
18/03/2024 |
33.816 |
-0,96%
|
36,70
|
36,30
|
37,35
|
36,30
|
15/03/2024 |
45.507 |
0,27%
|
36,35
|
35,90
|
36,85
|
36,65
|
14/03/2024 |
57.180 |
-0,41%
|
36,90
|
36,55
|
38,00
|
36,55
|
13/03/2024 |
105.916 |
2,23%
|
39,00
|
35,90
|
39,50
|
36,70
|
12/03/2024 |
26.016 |
1,70%
|
35,40
|
34,90
|
36,00
|
35,90
|
11/03/2024 |
19.874 |
0,00%
|
35,30
|
35,05
|
35,70
|
35,30
|
08/03/2024 |
16.704 |
0,14%
|
35,30
|
35,10
|
35,60
|
35,30
|
07/03/2024 |
21.995 |
-0,84%
|
35,40
|
34,80
|
35,55
|
35,25
|
06/03/2024 |
22.412 |
1,43%
|
34,90
|
34,90
|
35,55
|
35,55
|
05/03/2024 |
32.167 |
-0,71%
|
35,05
|
34,80
|
35,30
|
35,05
|
04/03/2024 |
26.908 |
0,43%
|
35,25
|
34,90
|
35,50
|
35,30
|
01/03/2024 |
16.193 |
0,14%
|
35,20
|
34,85
|
35,35
|
35,15
|
29/02/2024 |
22.954 |
0,14%
|
35,10
|
34,85
|
35,25
|
35,10
|