Mersen SA (MRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	11.910	-2,08%	38,50	37,75	38,65	37,75
29/12/2022	16.851	2,12%	37,85	37,60	38,75	38,55
28/12/2022	13.766	0,40%	37,60	37,25	38,05	37,75
27/12/2022	10.062	1,35%	37,30	37,30	37,75	37,60
23/12/2022	7.033	-0,14%	37,00	36,80	37,40	37,10
22/12/2022	11.485	-1,33%	37,45	37,00	37,60	37,15
21/12/2022	10.656	1,48%	37,15	36,95	37,65	37,65
20/12/2022	14.943	0,14%	36,75	36,50	37,35	37,10
19/12/2022	7.189	0,82%	36,75	36,75	37,35	37,05
16/12/2022	19.221	-0,94%	36,90	36,05	36,90	36,75
15/12/2022	16.212	-0,40%	37,00	36,95	37,55	37,10
14/12/2022	9.936	-1,33%	37,75	37,20	37,75	37,25
13/12/2022	16.522	0,94%	37,40	37,40	38,70	37,75
12/12/2022	14.566	-0,80%	37,40	36,75	37,55	37,40
09/12/2022	34.485	-1,57%	38,30	37,50	38,50	37,70
08/12/2022	42.653	3,24%	37,00	37,00	38,35	38,30
07/12/2022	12.336	0,27%	37,00	36,70	37,20	37,10
06/12/2022	10.301	0,00%	36,85	36,70	37,20	37,00
05/12/2022	15.633	-0,80%	37,45	36,55	37,55	37,00
02/12/2022	24.405	0,81%	36,85	36,45	37,40	37,30
01/12/2022	38.967	0,54%	37,35	36,80	37,85	37,00
30/11/2022	22.215	-1,47%	37,40	36,60	37,40	36,80
29/11/2022	15.884	1,36%	36,85	36,85	37,70	37,35
28/11/2022	15.144	-1,21%	36,85	36,70	37,30	36,85
25/11/2022	10.205	0,13%	37,35	36,80	37,40	37,30
24/11/2022	28.530	2,76%	36,10	36,10	37,30	37,25
23/11/2022	13.014	1,68%	35,60	35,45	36,45	36,25
22/11/2022	13.400	-0,83%	35,30	35,15	36,00	35,65
21/11/2022	17.084	-1,37%	36,10	35,75	36,60	35,95
18/11/2022	42.715	2,97%	35,70	35,65	36,80	36,45
17/11/2022	24.716	2,02%	34,65	34,60	36,00	35,40
16/11/2022	23.457	-2,25%	35,30	34,65	35,85	34,70
15/11/2022	14.939	1,00%	35,10	35,10	35,70	35,50
14/11/2022	15.709	-1,40%	35,85	34,90	35,85	35,15
11/11/2022	21.642	1,28%	35,45	35,20	35,90	35,65
10/11/2022	17.963	1,30%	34,55	34,20	35,60	35,20
09/11/2022	62.678	1,16%	33,75	33,15	34,85	34,75
08/11/2022	15.370	1,48%	33,85	33,55	34,50	34,35
07/11/2022	14.498	1,35%	33,15	33,00	34,15	33,85
04/11/2022	15.602	1,37%	32,95	32,65	33,45	33,40
03/11/2022	20.930	-0,45%	32,90	32,40	33,10	32,95
02/11/2022	25.651	1,22%	32,85	32,50	33,10	33,10
01/11/2022	21.005	-0,31%	33,00	32,50	33,40	32,70
31/10/2022	13.149	-0,46%	32,90	32,60	33,30	32,80
28/10/2022	26.362	1,70%	31,80	31,65	33,15	32,95
27/10/2022	43.281	10,20%	30,40	30,40	32,70	32,40
26/10/2022	12.598	-0,68%	29,60	29,20	29,80	29,40
25/10/2022	43.494	2,07%	29,30	28,50	29,60	29,60
24/10/2022	7.674	2,47%	28,45	28,40	29,20	29,00
21/10/2022	10.668	-1,74%	28,75	27,85	28,75	28,30
20/10/2022	28.907	-1,20%	29,15	28,60	29,15	28,80
19/10/2022	8.859	-0,51%	29,60	29,15	29,90	29,15
18/10/2022	8.224	-0,17%	29,35	29,30	29,75	29,30
17/10/2022	9.999	4,26%	28,30	28,15	29,35	29,35
14/10/2022	19.263	-1,05%	28,90	28,00	29,05	28,15
13/10/2022	20.295	3,83%	27,55	26,95	28,55	28,45
12/10/2022	31.598	-1,79%	27,85	27,00	27,95	27,40
11/10/2022	7.037	-0,18%	27,80	27,40	27,90	27,90
10/10/2022	16.791	0,54%	27,50	27,45	28,15	27,95
07/10/2022	16.638	-2,46%	28,40	27,55	28,65	27,80
06/10/2022	12.549	-0,18%	28,85	28,50	28,95	28,50
05/10/2022	12.586	-4,03%	29,70	28,35	29,70	28,55
04/10/2022	9.869	4,02%	28,95	28,90	29,75	29,75
03/10/2022	18.426	0,18%	28,35	27,65	28,80	28,60
30/09/2022	17.520	6,13%	27,10	27,05	28,75	28,55
29/09/2022	12.627	-3,76%	27,85	26,45	27,85	26,90
28/09/2022	13.996	0,54%	27,70	26,95	28,15	27,95
27/09/2022	8.711	-1,24%	28,40	27,70	28,55	27,80
26/09/2022	10.591	-0,18%	27,90	27,80	28,50	28,15
23/09/2022	20.887	-3,43%	29,45	28,00	29,45	28,20
22/09/2022	11.171	-2,34%	29,30	29,20	29,60	29,20
21/09/2022	12.207	0,17%	29,75	29,50	29,90	29,90
20/09/2022	17.966	0,00%	29,80	29,50	30,10	29,85
19/09/2022	21.046	1,70%	29,20	28,80	29,90	29,85
16/09/2022	23.016	-1,68%	29,60	29,05	29,60	29,35
15/09/2022	9.869	-1,97%	30,45	29,75	30,65	29,85
14/09/2022	13.103	-1,77%	30,80	30,00	30,80	30,45
13/09/2022	30.854	-0,48%	31,45	30,80	31,55	31,00
12/09/2022	10.528	2,47%	30,75	30,60	31,35	31,15
09/09/2022	20.663	2,70%	29,80	29,80	30,55	30,40
08/09/2022	18.243	3,32%	28,90	28,65	29,70	29,60
07/09/2022	11.563	0,00%	28,65	28,15	28,65	28,65
06/09/2022	14.717	1,24%	28,20	28,20	28,85	28,65
05/09/2022	16.637	-3,25%	28,45	28,10	28,65	28,30
02/09/2022	19.920	1,92%	29,15	28,60	29,25	29,25
01/09/2022	18.071	-2,71%	29,20	28,55	29,20	28,70
31/08/2022	15.932	-0,67%	29,95	29,30	29,95	29,50
30/08/2022	17.416	-1,00%	30,05	29,50	30,20	29,70
29/08/2022	16.294	-1,64%	30,05	29,60	30,15	30,00
26/08/2022	6.273	-1,45%	30,95	30,35	31,20	30,50
25/08/2022	4.953	0,16%	31,30	30,70	31,30	30,95
24/08/2022	16.019	-0,16%	30,75	30,30	31,10	30,90
23/08/2022	5.370	0,49%	30,50	30,40	31,10	30,95
22/08/2022	16.031	-4,20%	32,20	30,70	32,20	30,80
19/08/2022	9.417	-1,23%	32,35	31,90	32,35	32,15
18/08/2022	9.836	1,40%	32,05	31,95	32,55	32,55
17/08/2022	18.407	-2,58%	33,00	31,90	33,05	32,10
16/08/2022	11.150	0,61%	33,00	32,50	33,00	32,95
15/08/2022	5.239	-0,15%	32,95	32,60	32,95	32,75
12/08/2022	11.377	-0,76%	33,10	32,50	33,30	32,80