Mersen SA (MRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	28.042	-2,77%	36,15	34,90	36,15	35,05
27-02-2024	23.370	0,70%	35,90	35,70	36,10	36,05
26-02-2024	22.597	-0,14%	35,70	35,25	35,90	35,80
23-02-2024	22.116	-1,38%	36,25	35,85	36,45	35,85
22-02-2024	19.111	0,41%	36,60	36,20	36,85	36,35
21-02-2024	14.539	0,56%	36,20	35,95	36,40	36,20
20-02-2024	41.349	-1,37%	35,90	35,25	36,20	36,00
19-02-2024	29.915	-3,57%	37,60	36,50	37,60	36,50
16-02-2024	32.268	2,16%	37,30	37,25	37,95	37,85
15-02-2024	29.639	0,41%	37,35	37,00	37,45	37,05
14-02-2024	43.618	3,07%	35,40	35,25	36,90	36,90
13-02-2024	35.934	-1,51%	36,35	35,50	36,55	35,80
12-02-2024	34.801	1,82%	36,10	36,10	36,90	36,35
09-02-2024	33.339	-1,11%	36,10	35,20	36,20	35,70
08-02-2024	35.001	1,55%	35,95	35,70	36,25	36,10
07-02-2024	44.754	1,43%	35,90	35,45	36,20	35,55
06-02-2024	21.351	0,86%	35,00	34,70	35,30	35,05
05-02-2024	45.987	1,61%	34,30	34,20	35,20	34,75
02-02-2024	28.965	1,48%	33,95	33,65	34,40	34,20
01-02-2024	22.925	-0,30%	33,80	33,70	34,10	33,70
31-01-2024	35.663	-0,44%	34,05	33,35	34,05	33,80
30-01-2024	21.272	0,30%	33,95	33,70	34,10	33,95
29-01-2024	50.997	0,15%	33,80	32,85	33,90	33,85
26-01-2024	106.942	10,10%	32,35	32,20	34,20	33,80
25-01-2024	55.863	-1,92%	31,40	30,70	31,70	30,70
24-01-2024	48.938	0,32%	31,55	30,50	31,60	31,30
23-01-2024	18.767	0,32%	31,30	30,85	31,60	31,20
22-01-2024	51.998	0,97%	31,10	30,65	31,25	31,10
19-01-2024	46.923	-0,49%	31,80	30,65	32,00	30,80
18-01-2024	83.885	0,49%	30,65	30,55	31,35	30,95
17-01-2024	48.742	-2,53%	30,75	30,30	31,05	30,80
16-01-2024	50.196	-2,92%	32,20	31,45	32,55	31,60
15-01-2024	26.859	-1,66%	33,05	32,55	33,20	32,55
12-01-2024	51.338	0,15%	33,35	32,85	33,40	33,10
11-01-2024	34.898	-1,20%	33,85	33,05	34,20	33,05
10-01-2024	11.931	0,00%	33,55	33,15	33,60	33,45
09-01-2024	32.428	0,00%	33,70	33,35	33,80	33,45
08-01-2024	26.254	-0,59%	33,55	33,05	33,70	33,45
05-01-2024	21.199	-0,74%	33,60	32,90	33,80	33,65
04-01-2024	13.902	0,59%	33,65	33,65	34,10	33,90
03-01-2024	25.289	-3,71%	34,80	33,45	34,80	33,70
02-01-2024	31.335	-0,57%	35,40	34,65	35,50	35,00
29-12-2023	8.576	-0,57%	35,30	35,10	35,45	35,20
28-12-2023	10.929	-0,56%	35,85	35,25	35,95	35,40
27-12-2023	18.732	0,57%	35,90	35,55	36,00	35,60
26-12-2023	19.203	-0,42%	35,50	35,15	35,60	35,40
22-12-2023	19.203	-0,42%	35,50	35,15	35,60	35,40
21-12-2023	25.639	1,28%	35,00	34,90	35,55	35,55
20-12-2023	20.307	0,43%	34,90	34,60	35,25	35,10
19-12-2023	20.742	0,72%	34,60	34,60	35,20	34,95
18-12-2023	39.520	-0,29%	34,65	34,30	34,95	34,70
15-12-2023	63.646	0,72%	34,85	34,60	35,20	34,80
14-12-2023	40.049	4,54%	33,70	33,60	34,60	34,55
13-12-2023	19.639	0,46%	33,00	33,00	33,60	33,05
12-12-2023	24.658	-1,94%	33,85	32,90	33,85	32,90
11-12-2023	31.906	0,60%	33,35	33,05	33,85	33,55
08-12-2023	82.637	3,89%	32,30	32,00	33,50	33,35
07-12-2023	34.349	-1,84%	32,30	31,85	32,45	32,10
06-12-2023	45.669	-0,15%	32,85	32,30	32,95	32,70
05-12-2023	42.116	1,24%	32,35	32,15	32,75	32,75
04-12-2023	41.722	-3,43%	33,55	32,35	33,60	32,35
01-12-2023	20.051	0,15%	33,55	33,10	33,70	33,50
30-11-2023	46.639	-0,30%	33,65	33,00	33,65	33,45
29-11-2023	13.099	0,60%	33,30	33,25	33,80	33,55
28-11-2023	26.459	1,06%	32,80	32,55	33,35	33,35
27-11-2023	25.463	-2,66%	33,95	33,00	34,05	33,00
24-11-2023	14.966	1,35%	33,30	33,30	33,95	33,90
23-11-2023	12.273	-0,89%	33,95	33,25	33,95	33,45
22-11-2023	19.887	1,50%	33,25	33,10	33,80	33,75
21-11-2023	18.231	-1,19%	33,60	33,10	33,75	33,25
20-11-2023	24.828	-0,59%	34,00	33,30	34,05	33,65
17-11-2023	15.767	0,15%	34,10	33,65	34,25	33,85
16-11-2023	23.390	0,30%	33,55	33,50	34,05	33,80
15-11-2023	14.236	-0,15%	33,90	33,45	34,00	33,70
14-11-2023	19.376	3,69%	32,55	32,55	33,95	33,75
13-11-2023	16.400	-1,36%	33,30	32,50	33,35	32,55
10-11-2023	27.647	-0,30%	32,85	32,20	33,15	33,00
09-11-2023	17.685	1,85%	32,50	32,50	33,20	33,10
08-11-2023	54.639	1,40%	32,10	31,90	32,90	32,50
07-11-2023	33.080	-0,62%	33,00	31,40	32,35	32,05
06-11-2023	33.380	-0,46%	33,00	32,15	33,35	32,25
03-11-2023	44.012	1,25%	32,30	32,10	32,60	32,40
02-11-2023	66.470	3,23%	31,30	31,25	32,45	32,00
01-11-2023	27.699	-0,96%	31,30	30,45	31,30	31,00
31-10-2023	37.766	0,32%	31,45	31,05	31,65	31,30
30-10-2023	33.306	2,63%	31,05	30,75	31,60	31,20
27-10-2023	35.391	0,50%	30,60	29,85	30,90	30,40
26-10-2023	93.743	-7,49%	32,05	29,90	32,10	30,25
25-10-2023	15.253	-0,76%	32,80	32,50	33,15	32,70
24-10-2023	22.011	-0,75%	33,20	32,90	33,45	32,95
23-10-2023	46.992	-0,90%	33,55	32,65	33,55	33,20
20-10-2023	20.635	-2,62%	33,95	33,25	34,15	33,40
19-10-2023	28.222	-1,44%	34,60	34,10	34,95	34,30
18-10-2023	15.785	-1,14%	35,00	34,70	35,15	34,80
17-10-2023	32.931	-0,14%	35,30	34,55	35,35	35,20
16-10-2023	15.962	-0,28%	35,50	35,10	35,60	35,25
13-10-2023	15.420	-2,60%	36,25	35,35	36,25	35,55
12-10-2023	11.872	0,55%	36,55	36,30	36,90	36,50
11-10-2023	8.083	-1,22%	36,75	36,25	36,75	36,30
10-10-2023	10.157	1,80%	36,50	36,45	36,90	36,75