Mersen SA (MRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	22.342	-1,23%	36,45	35,90	36,55	36,10
06/10/2023	13.277	1,25%	36,40	36,10	36,70	36,55
05/10/2023	10.725	-1,50%	36,70	36,10	36,85	36,10
04/10/2023	19.408	-0,81%	36,70	35,90	36,75	36,65
03/10/2023	19.471	-1,86%	37,40	36,70	37,45	36,95
02/10/2023	27.479	-0,40%	37,80	37,40	38,10	37,65
29/09/2023	49.274	3,14%	36,90	36,65	38,15	37,80
28/09/2023	25.677	-0,54%	36,85	36,35	36,90	36,65
27/09/2023	28.948	2,93%	35,90	35,75	36,90	36,85
26/09/2023	55.987	-2,72%	36,50	35,80	36,65	35,80
25/09/2023	25.974	-1,87%	37,60	36,65	37,80	36,80
22/09/2023	30.071	-0,53%	37,60	37,25	37,80	37,50
21/09/2023	27.661	-1,82%	38,55	37,70	38,75	37,70
20/09/2023	28.230	0,92%	38,00	37,95	38,60	38,40
19/09/2023	17.821	-0,91%	38,40	38,05	38,60	38,05
18/09/2023	20.923	-1,54%	38,80	38,10	38,90	38,40
15/09/2023	78.178	0,13%	39,90	38,60	40,45	39,00
14/09/2023	64.814	-1,52%	39,60	38,55	39,80	38,95
13/09/2023	24.732	-1,62%	39,95	39,45	40,15	39,55
12/09/2023	14.273	0,00%	40,40	40,05	40,40	40,20
11/09/2023	20.615	0,25%	40,20	40,20	40,80	40,20
08/09/2023	16.183	-2,20%	41,15	40,05	41,15	40,10
07/09/2023	10.176	-0,97%	41,40	40,95	41,40	41,00
06/09/2023	13.354	-0,24%	41,40	41,20	41,60	41,40
05/09/2023	11.184	-0,60%	41,75	41,35	41,85	41,50
04/09/2023	7.914	0,00%	42,00	41,60	42,25	41,75
01/09/2023	8.400	-0,60%	42,20	41,60	42,20	41,75
31/08/2023	15.506	0,24%	42,20	41,50	42,20	42,00
30/08/2023	21.926	-1,53%	42,80	41,80	43,00	41,90
29/08/2023	13.575	0,35%	42,35	42,35	42,95	42,55
28/08/2023	14.645	2,05%	42,00	41,65	42,40	42,40
25/08/2023	12.434	-0,24%	41,50	41,50	41,90	41,55
24/08/2023	9.309	-0,60%	42,00	41,65	42,20	41,65
23/08/2023	12.815	0,96%	41,90	41,60	42,05	41,90
22/08/2023	12.644	0,73%	41,25	41,15	41,60	41,50
21/08/2023	19.698	1,73%	41,20	40,90	41,40	41,20
18/08/2023	19.228	1,63%	39,90	39,85	40,50	40,50
17/08/2023	11.895	-1,85%	40,30	39,85	40,35	39,85
16/08/2023	7.131	0,00%	40,70	40,30	40,70	40,60
15/08/2023	11.743	-1,10%	41,20	40,20	41,25	40,60
14/08/2023	10.651	0,86%	40,60	40,45	41,05	41,05
11/08/2023	18.427	-1,93%	41,40	40,45	41,40	40,70
10/08/2023	12.278	0,97%	41,10	41,10	41,80	41,50
09/08/2023	12.241	-0,61%	41,60	41,00	41,80	41,10
08/08/2023	15.264	-0,12%	41,40	40,85	41,50	41,35
07/08/2023	24.557	-0,72%	41,40	41,25	41,65	41,40
04/08/2023	19.244	-0,24%	41,75	41,15	42,10	41,70
03/08/2023	16.636	-2,22%	42,60	41,60	42,60	41,80
02/08/2023	20.543	1,06%	41,85	41,80	42,95	42,75
01/08/2023	17.277	-1,17%	42,90	41,45	42,90	42,30
31/07/2023	44.009	-1,72%	43,95	42,00	44,05	42,80
28/07/2023	67.565	2,11%	43,10	42,20	44,55	43,55
27/07/2023	22.931	2,16%	41,80	41,80	43,00	42,65
26/07/2023	32.071	-1,30%	42,20	41,40	42,35	41,75
25/07/2023	35.884	2,80%	41,20	41,00	42,30	42,30
24/07/2023	18.138	1,48%	40,45	40,30	41,15	41,15
21/07/2023	15.616	0,87%	40,25	39,85	40,70	40,55
20/07/2023	15.988	-0,99%	40,50	40,05	40,85	40,20
19/07/2023	16.981	0,74%	40,50	40,35	40,80	40,60
18/07/2023	12.474	1,90%	39,50	39,30	40,50	40,30
17/07/2023	14.183	-3,77%	40,90	39,55	41,00	39,55
14/07/2023	22.546	0,00%	41,05	40,90	41,50	41,10
13/07/2023	23.807	-0,73%	41,55	41,00	41,55	41,10
12/07/2023	29.448	2,35%	40,65	40,55	41,45	41,40
11/07/2023	15.333	1,51%	40,00	39,80	40,60	40,45
10/07/2023	18.602	0,50%	39,50	39,15	39,90	39,85
07/07/2023	18.918	1,67%	39,10	39,10	39,95	39,65
06/07/2023	26.948	-1,27%	39,10	38,85	39,25	39,00
05/07/2023	11.271	-0,25%	39,30	39,05	39,50	39,50
04/07/2023	24.807	-1,25%	40,10	38,85	40,10	39,60
03/07/2023	31.653	-0,36%	41,80	41,10	41,90	41,35
30/06/2023	43.632	3,11%	40,25	40,20	41,90	41,50
29/06/2023	17.867	-1,47%	41,10	40,10	41,10	40,25
28/06/2023	18.371	2,77%	39,85	39,85	40,95	40,85
27/06/2023	12.263	0,25%	40,05	39,50	40,05	39,75
26/06/2023	13.637	-0,63%	40,05	39,50	40,10	39,65
23/06/2023	13.876	-0,25%	39,75	39,50	40,20	39,90
22/06/2023	15.180	-0,13%	39,95	39,75	40,20	40,00
21/06/2023	16.612	0,25%	40,10	39,60	40,10	40,05
20/06/2023	22.103	-2,80%	41,10	39,95	41,10	39,95
19/06/2023	27.861	-0,12%	41,80	41,10	42,20	41,10
16/06/2023	31.029	-0,12%	41,30	40,85	41,55	41,15
15/06/2023	38.488	-0,48%	41,50	40,80	41,85	41,20
14/06/2023	33.399	1,10%	41,30	41,15	41,60	41,40
13/06/2023	25.246	1,11%	41,30	40,65	41,55	40,95
12/06/2023	37.596	3,58%	39,40	38,70	40,65	40,50
09/06/2023	46.378	-0,26%	39,35	39,00	39,55	39,10
08/06/2023	48.232	2,62%	38,90	38,90	39,55	39,20
07/06/2023	19.238	1,87%	37,40	37,40	38,20	38,20
06/06/2023	16.364	-0,93%	37,75	37,40	37,75	37,50
05/06/2023	23.991	1,20%	37,50	37,20	37,90	37,85
02/06/2023	21.598	4,03%	36,55	36,35	37,60	37,40
01/06/2023	12.256	1,13%	35,80	35,65	36,05	35,95
31/05/2023	4.381	0,00%	35,70	35,25	35,80	35,55
30/05/2023	19.762	-1,92%	36,45	35,75	36,50	35,75
29/05/2023	6.287	1,39%	36,15	36,15	36,45	36,45
26/05/2023	19.902	0,00%	36,05	35,75	36,20	35,95
25/05/2023	33.275	-3,23%	37,10	35,90	37,10	35,95
24/05/2023	12.188	-1,20%	37,60	37,05	37,60	37,15
23/05/2023	11.949	-1,44%	38,00	37,30	38,30	37,60