Mersen SA (MRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	20.646	-1,29%	38,60	37,90	38,60	38,15
19-05-2023	9.716	0,26%	38,80	38,60	38,95	38,65
18-05-2023	13.288	0,13%	38,80	38,45	38,95	38,55
17-05-2023	24.717	2,53%	37,55	37,50	38,50	38,50
16-05-2023	17.265	-1,83%	38,25	37,55	38,25	37,55
15-05-2023	24.654	-0,39%	38,70	38,10	39,00	38,25
12-05-2023	28.524	1,05%	38,35	38,05	38,60	38,40
11-05-2023	45.065	1,60%	37,50	37,40	38,15	38,00
10-05-2023	15.826	1,49%	36,65	36,65	37,50	37,40
09-05-2023	23.470	-1,47%	37,40	36,30	37,40	36,85
08-05-2023	14.526	1,77%	36,85	36,85	37,40	37,40
05-05-2023	43.970	0,27%	36,60	35,65	36,85	36,75
04-05-2023	25.099	0,14%	36,50	36,25	37,00	36,65
03-05-2023	26.392	1,39%	36,35	36,15	37,00	36,60
02-05-2023	26.489	-1,37%	36,80	36,10	37,10	36,10
01-05-2023	31.515	2,09%	35,90	35,90	36,90	36,60
28-04-2023	31.515	2,09%	35,90	35,90	36,90	36,60
27-04-2023	47.886	-1,78%	36,40	35,45	36,40	35,85
26-04-2023	50.271	-0,82%	36,50	35,85	36,80	36,50
25-04-2023	64.817	-3,03%	38,00	36,50	38,00	36,80
24-04-2023	28.965	0,26%	38,40	37,40	38,50	37,95
21-04-2023	32.876	1,75%	37,20	36,95	37,85	37,85
20-04-2023	28.433	1,09%	36,95	36,85	37,85	37,20
19-04-2023	45.358	-1,87%	37,05	36,30	37,40	36,80
18-04-2023	58.740	-0,76%	38,45	38,25	40,10	39,15
17-04-2023	9.532	1,15%	38,95	38,95	39,60	39,45
14-04-2023	12.087	0,00%	39,00	38,95	39,40	39,00
13-04-2023	10.689	-0,51%	39,20	38,85	39,35	39,00
12-04-2023	16.312	-0,13%	39,10	38,75	39,50	39,20
11-04-2023	34.965	2,08%	38,70	38,55	39,30	39,25
10-04-2023	24.368	-1,66%	39,05	38,25	39,20	38,45
06-04-2023	24.368	-1,66%	39,05	38,25	39,20	38,45
05-04-2023	40.501	-3,46%	40,60	39,10	40,60	39,10
04-04-2023	11.619	-1,46%	41,35	40,50	41,40	40,50
03-04-2023	25.338	0,12%	41,15	40,65	41,45	41,10
31-03-2023	26.728	0,37%	41,15	40,55	41,15	41,05
30-03-2023	27.823	2,38%	40,40	40,25	40,95	40,90
29-03-2023	17.691	0,76%	39,65	39,25	40,00	39,95
28-03-2023	23.073	1,15%	39,95	39,50	40,10	39,65
27-03-2023	24.962	0,26%	39,70	39,20	39,70	39,20
24-03-2023	39.367	-0,76%	39,40	38,10	39,40	39,10
23-03-2023	52.346	3,68%	38,70	38,35	40,10	39,40
22-03-2023	33.335	-0,91%	38,60	37,80	38,60	38,00
21-03-2023	29.966	0,92%	38,55	38,35	38,85	38,35
20-03-2023	48.928	0,00%	37,80	36,90	38,50	38,00
17-03-2023	88.167	-3,31%	39,90	37,75	40,25	38,00
16-03-2023	81.816	0,38%	40,00	37,60	40,50	39,30
15-03-2023	125.522	-9,58%	42,70	38,75	42,70	39,15
14-03-2023	27.204	2,49%	41,90	41,70	43,50	43,30
13-03-2023	39.814	-3,43%	43,65	41,80	43,90	42,25
10-03-2023	28.354	-0,68%	43,40	42,55	44,00	43,75
09-03-2023	21.567	-1,01%	44,45	44,05	44,60	44,05
08-03-2023	14.373	-0,34%	44,75	44,25	44,85	44,50
07-03-2023	8.833	-0,89%	45,00	44,45	45,05	44,65
06-03-2023	22.184	-0,44%	45,10	44,60	45,25	45,05
03-03-2023	35.968	0,56%	45,10	45,00	45,95	45,25
02-03-2023	41.620	-0,88%	45,10	44,75	45,80	45,00
01-03-2023	32.652	1,68%	44,75	44,65	45,65	45,40
28-02-2023	27.131	-1,00%	45,05	44,15	45,05	44,65
27-02-2023	42.151	1,81%	44,40	44,20	45,35	45,10
24-02-2023	39.717	0,00%	44,50	43,85	45,10	44,30
23-02-2023	22.438	2,07%	43,60	43,50	44,40	44,30
22-02-2023	36.379	-1,25%	43,80	42,45	43,80	43,40
21-02-2023	18.927	1,03%	43,50	43,35	44,10	43,95
20-02-2023	21.128	-0,46%	44,00	43,45	44,50	43,50
17-02-2023	20.062	0,92%	43,05	43,00	43,80	43,70
16-02-2023	22.379	0,12%	43,30	42,80	43,50	43,30
15-02-2023	21.585	1,65%	42,25	42,25	43,30	43,25
14-02-2023	20.580	0,47%	42,35	42,00	42,70	42,55
13-02-2023	15.836	0,36%	42,35	42,30	42,85	42,35
10-02-2023	16.788	0,12%	42,05	42,05	42,85	42,20
09-02-2023	36.074	1,08%	42,00	41,50	42,25	42,15
08-02-2023	19.293	0,24%	42,00	41,65	42,45	41,70
07-02-2023	21.399	-2,12%	42,70	41,25	42,70	41,60
06-02-2023	27.939	1,43%	41,65	41,45	42,50	42,50
03-02-2023	44.367	1,21%	41,50	41,20	42,00	41,90
02-02-2023	40.966	0,98%	41,30	40,90	41,65	41,40
01-02-2023	38.310	0,86%	41,05	40,85	41,85	41,00
31-01-2023	39.346	1,50%	40,65	40,25	41,25	40,65
30-01-2023	29.880	-0,87%	40,10	40,00	40,70	40,05
27-01-2023	44.106	2,80%	40,05	39,70	41,45	40,40
26-01-2023	11.768	0,00%	39,35	39,10	39,60	39,30
25-01-2023	6.795	-0,51%	39,65	38,95	39,70	39,30
24-01-2023	11.185	-0,88%	40,15	39,30	40,70	39,50
23-01-2023	12.753	0,76%	39,65	39,60	40,10	39,85
20-01-2023	8.907	0,64%	39,55	39,20	39,80	39,55
19-01-2023	12.344	-0,63%	39,00	38,85	39,85	39,30
18-01-2023	14.697	-1,62%	40,20	39,55	40,25	39,55
17-01-2023	9.955	-1,11%	40,70	40,15	41,00	40,20
16-01-2023	15.926	0,87%	40,40	40,35	41,00	40,65
13-01-2023	17.033	1,26%	39,55	39,50	40,50	40,30
12-01-2023	12.998	0,89%	39,45	39,25	39,95	39,80
11-01-2023	16.124	0,77%	39,45	39,15	40,00	39,45
10-01-2023	22.378	-4,51%	40,20	39,00	40,55	39,15
09-01-2023	60.698	5,94%	38,90	38,90	41,00	41,00
06-01-2023	10.329	1,58%	38,15	38,05	38,90	38,70
05-01-2023	31.544	-2,31%	39,15	37,95	39,15	38,10
04-01-2023	29.586	2,63%	38,30	38,20	39,25	39,00
03-01-2023	25.523	-1,17%	38,30	37,85	38,35	38,00
02-01-2023	12.161	1,85%	38,35	38,35	39,10	38,45