McPhy Energy SAS (MCPHY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
159.309 |
0,00%
|
2,26
|
2,025
|
2,26
|
2,07
|
| 28-06-2024 |
159.309 |
-4,61%
|
2,26
|
2,025
|
2,26
|
2,07
|
| 27-06-2024 |
51.903 |
-5,24%
|
2,23
|
2,11
|
2,27
|
2,17
|
| 26-06-2024 |
0 |
-1,29%
|
2,245
|
2,22
|
2,33
|
2,29
|
| 25-06-2024 |
33.444 |
-1,29%
|
2,245
|
2,22
|
2,33
|
2,29
|
| 24-06-2024 |
43.465 |
-3,73%
|
2,395
|
2,30
|
2,395
|
2,32
|
| 21-06-2024 |
29.144 |
-2,43%
|
2,50
|
2,41
|
2,50
|
2,41
|
| 20-06-2024 |
39.223 |
1,23%
|
2,44
|
2,41
|
2,49
|
2,47
|
| 19-06-2024 |
43.750 |
-1,22%
|
2,49
|
2,44
|
2,52
|
2,44
|
| 18-06-2024 |
49.387 |
3,35%
|
2,40
|
2,40
|
2,50
|
2,47
|
| 17-06-2024 |
83.220 |
0,63%
|
2,40
|
2,325
|
2,52
|
2,39
|
| 14-06-2024 |
151.214 |
-4,62%
|
2,47
|
2,315
|
2,50
|
2,375
|
| 13-06-2024 |
113.180 |
-6,57%
|
2,60
|
2,45
|
2,665
|
2,49
|
| 12-06-2024 |
66.826 |
-0,56%
|
2,675
|
2,58
|
2,71
|
2,665
|
| 11-06-2024 |
64.182 |
1,71%
|
2,60
|
2,60
|
2,73
|
2,68
|
| 10-06-2024 |
114.308 |
-4,36%
|
2,70
|
2,53
|
2,725
|
2,635
|
| 07-06-2024 |
49.220 |
-0,90%
|
2,78
|
2,755
|
2,85
|
2,755
|
| 06-06-2024 |
98.077 |
0,91%
|
2,765
|
2,76
|
2,96
|
2,78
|
| 05-06-2024 |
145.707 |
-6,93%
|
2,95
|
2,705
|
3,05
|
2,755
|
| 04-06-2024 |
44.046 |
-2,31%
|
3,03
|
2,96
|
3,065
|
2,96
|
| 03-06-2024 |
103.908 |
0,66%
|
3,09
|
2,97
|
3,16
|
3,03
|
| 31-05-2024 |
183.879 |
-4,44%
|
3,14
|
3,01
|
3,22
|
3,01
|
| 30-05-2024 |
109.142 |
-0,47%
|
3,16
|
3,05
|
3,265
|
3,15
|
| 29-05-2024 |
98.370 |
-0,63%
|
3,175
|
3,06
|
3,20
|
3,165
|
| 28-05-2024 |
170.082 |
4,77%
|
3,035
|
3,03
|
3,19
|
3,185
|
| 27-05-2024 |
109.420 |
6,11%
|
2,835
|
2,835
|
3,06
|
3,04
|
| 24-05-2024 |
94.445 |
-2,72%
|
2,93
|
2,825
|
2,96
|
2,865
|
| 23-05-2024 |
60.801 |
1,38%
|
2,87
|
2,87
|
3,045
|
2,945
|
| 22-05-2024 |
59.865 |
-1,86%
|
2,97
|
2,84
|
2,98
|
2,905
|
| 21-05-2024 |
268.772 |
4,59%
|
2,72
|
2,70
|
3,125
|
2,96
|
| 20-05-2024 |
454.386 |
-13,72%
|
3,20
|
2,82
|
3,265
|
2,83
|
| 17-05-2024 |
120.130 |
2,34%
|
3,25
|
3,16
|
3,36
|
3,28
|
| 16-05-2024 |
178.465 |
-0,31%
|
3,24
|
3,025
|
3,27
|
3,205
|
| 15-05-2024 |
357.429 |
-5,44%
|
3,48
|
3,165
|
3,50
|
3,215
|
| 14-05-2024 |
551.970 |
16,04%
|
3,015
|
3,00
|
3,44
|
3,40
|
| 13-05-2024 |
209.585 |
12,26%
|
2,635
|
2,635
|
2,93
|
2,93
|
| 10-05-2024 |
114.384 |
-3,69%
|
2,775
|
2,60
|
2,79
|
2,61
|
| 09-05-2024 |
361.596 |
-5,08%
|
2,90
|
2,61
|
3,045
|
2,71
|
| 08-05-2024 |
296.259 |
11,74%
|
2,62
|
2,59
|
2,885
|
2,855
|
| 07-05-2024 |
373.087 |
-4,84%
|
2,69
|
2,525
|
2,93
|
2,555
|
| 06-05-2024 |
281.987 |
18,81%
|
2,295
|
2,28
|
2,70
|
2,685
|
| 03-05-2024 |
167.296 |
1,80%
|
2,22
|
2,155
|
2,38
|
2,26
|
| 02-05-2024 |
200.752 |
6,73%
|
2,10
|
2,09
|
2,275
|
2,22
|
| 01-05-2024 |
0 |
0,24%
|
2,12
|
2,07
|
2,195
|
2,08
|
| 30-04-2024 |
114.670 |
0,24%
|
2,12
|
2,07
|
2,195
|
2,08
|
| 29-04-2024 |
162.743 |
6,96%
|
1,94
|
1,934
|
2,13
|
2,075
|
| 26-04-2024 |
39.846 |
2,65%
|
1,87
|
1,866
|
1,95
|
1,94
|
| 25-04-2024 |
40.985 |
-0,63%
|
1,902
|
1,822
|
1,902
|
1,89
|
| 24-04-2024 |
53.867 |
-1,66%
|
1,94
|
1,882
|
1,97
|
1,902
|
| 23-04-2024 |
57.665 |
1,58%
|
1,91
|
1,898
|
1,95
|
1,934
|
| 22-04-2024 |
60.249 |
3,03%
|
1,848
|
1,848
|
1,93
|
1,904
|
| 19-04-2024 |
35.313 |
-2,63%
|
1,87
|
1,84
|
1,878
|
1,848
|
| 18-04-2024 |
67.028 |
3,60%
|
1,838
|
1,834
|
1,94
|
1,898
|
| 17-04-2024 |
32.182 |
-0,65%
|
1,844
|
1,83
|
1,894
|
1,832
|
| 16-04-2024 |
91.067 |
-2,12%
|
1,884
|
1,828
|
1,904
|
1,844
|
| 15-04-2024 |
56.811 |
-1,98%
|
1,91
|
1,86
|
1,92
|
1,884
|
| 12-04-2024 |
75.723 |
1,05%
|
1,93
|
1,90
|
1,97
|
1,922
|
| 11-04-2024 |
110.082 |
-2,46%
|
1,952
|
1,902
|
1,968
|
1,902
|
| 10-04-2024 |
135.580 |
-5,57%
|
2,075
|
1,934
|
2,115
|
1,95
|
| 09-04-2024 |
127.802 |
0,98%
|
2,065
|
2,02
|
2,165
|
2,065
|
| 08-04-2024 |
126.045 |
2,35%
|
2,00
|
1,962
|
2,08
|
2,045
|
| 05-04-2024 |
226.091 |
-0,60%
|
2,02
|
1,962
|
2,09
|
1,998
|
| 04-04-2024 |
517.838 |
-10,47%
|
2,28
|
2,01
|
2,35
|
2,01
|
| 03-04-2024 |
515.043 |
23,22%
|
1,848
|
1,81
|
2,32
|
2,245
|
| 02-04-2024 |
391.071 |
-4,00%
|
1,94
|
1,822
|
2,11
|
1,822
|
| 01-04-2024 |
0 |
2,26%
|
1,868
|
1,802
|
1,95
|
1,898
|
| 28-03-2024 |
151.720 |
2,26%
|
1,868
|
1,802
|
1,95
|
1,898
|
| 27-03-2024 |
223.352 |
1,64%
|
1,83
|
1,682
|
1,887
|
1,856
|
| 26-03-2024 |
419.730 |
14,70%
|
1,60
|
1,574
|
1,836
|
1,826
|
| 25-03-2024 |
123.782 |
-3,22%
|
1,677
|
1,592
|
1,678
|
1,592
|
| 22-03-2024 |
183.296 |
0,24%
|
1,65
|
1,636
|
1,68
|
1,645
|
| 21-03-2024 |
151.764 |
-3,58%
|
1,72
|
1,641
|
1,75
|
1,641
|
| 20-03-2024 |
96.080 |
4,80%
|
1,635
|
1,635
|
1,704
|
1,702
|
| 19-03-2024 |
187.440 |
2,33%
|
1,62
|
1,59
|
1,649
|
1,624
|
| 18-03-2024 |
186.428 |
2,26%
|
1,60
|
1,565
|
1,748
|
1,587
|
| 15-03-2024 |
285.087 |
-8,71%
|
1,718
|
1,552
|
1,72
|
1,552
|
| 14-03-2024 |
124.782 |
1,55%
|
1,70
|
1,67
|
1,75
|
1,70
|
| 13-03-2024 |
189.511 |
-8,77%
|
1,832
|
1,668
|
1,832
|
1,674
|
| 12-03-2024 |
75.212 |
-0,49%
|
1,85
|
1,816
|
1,899
|
1,835
|
| 11-03-2024 |
129.065 |
-7,01%
|
1,96
|
1,844
|
1,983
|
1,844
|
| 08-03-2024 |
86.761 |
0,51%
|
1,963
|
1,94
|
2,02
|
1,983
|
| 07-03-2024 |
46.569 |
1,65%
|
1,99
|
1,945
|
2,00
|
1,973
|
| 06-03-2024 |
146.414 |
-2,56%
|
2,00
|
1,94
|
2,098
|
1,941
|
| 05-03-2024 |
45.347 |
0,05%
|
1,981
|
1,981
|
2,02
|
1,992
|
| 04-03-2024 |
90.276 |
-2,88%
|
2,078
|
1,98
|
2,09
|
1,991
|
| 01-03-2024 |
70.742 |
0,20%
|
2,07
|
2,00
|
2,104
|
2,05
|
| 29-02-2024 |
91.495 |
2,30%
|
2,032
|
1,97
|
2,064
|
2,046
|
| 28-02-2024 |
133.147 |
-4,03%
|
2,084
|
2,00
|
2,09
|
2,00
|
| 27-02-2024 |
54.975 |
-1,33%
|
2,11
|
2,07
|
2,216
|
2,084
|
| 26-02-2024 |
76.220 |
-1,22%
|
2,122
|
2,07
|
2,136
|
2,112
|
| 23-02-2024 |
99.046 |
-4,21%
|
2,298
|
2,11
|
2,298
|
2,138
|
| 22-02-2024 |
35.655 |
0,00%
|
2,286
|
2,222
|
2,286
|
2,232
|
| 21-02-2024 |
83.305 |
1,18%
|
2,212
|
2,20
|
2,278
|
2,232
|
| 20-02-2024 |
79.115 |
-4,25%
|
2,266
|
2,20
|
2,312
|
2,206
|
| 19-02-2024 |
137.646 |
-2,54%
|
2,44
|
2,26
|
2,44
|
2,304
|
| 16-02-2024 |
156.287 |
4,33%
|
2,28
|
2,28
|
2,504
|
2,364
|
| 15-02-2024 |
75.670 |
0,71%
|
2,262
|
2,228
|
2,28
|
2,266
|
| 14-02-2024 |
57.138 |
-0,97%
|
2,30
|
2,244
|
2,30
|
2,25
|
| 13-02-2024 |
94.075 |
-2,24%
|
2,324
|
2,266
|
2,47
|
2,272
|
| 12-02-2024 |
88.722 |
1,66%
|
2,32
|
2,27
|
2,406
|
2,324
|
Por favor leia o