McPhy Energy SAS (MCPHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	128.448	-1,13%	2,33	2,244	2,35	2,286
08/02/2024	111.893	-5,01%	2,468	2,312	2,504	2,312
07/02/2024	99.736	-1,93%	2,452	2,39	2,53	2,434
06/02/2024	214.784	-4,17%	2,592	2,38	2,698	2,482
05/02/2024	108.916	-4,07%	2,65	2,59	2,698	2,59
02/02/2024	120.042	-2,25%	2,768	2,69	3,00	2,70
01/02/2024	60.225	0,51%	2,75	2,68	2,80	2,762
31/01/2024	91.846	1,78%	2,72	2,70	2,792	2,748
30/01/2024	109.370	-3,50%	2,80	2,636	2,81	2,70
29/01/2024	52.827	-0,14%	2,85	2,782	2,864	2,798
26/01/2024	41.676	1,45%	2,762	2,762	2,84	2,802
25/01/2024	72.130	-3,16%	2,842	2,762	2,854	2,762
24/01/2024	116.143	-5,12%	3,038	2,80	3,04	2,852
23/01/2024	20.799	-0,13%	3,012	3,006	3,04	3,006
22/01/2024	72.035	0,20%	3,00	2,96	3,048	3,01
19/01/2024	45.428	-0,33%	3,014	3,00	3,08	3,004
18/01/2024	47.838	0,13%	3,01	3,00	3,04	3,014
17/01/2024	39.764	-2,40%	3,068	3,01	3,07	3,01
16/01/2024	50.648	-1,85%	3,14	3,046	3,14	3,084
15/01/2024	56.354	3,15%	3,078	3,00	3,192	3,142
12/01/2024	65.032	1,13%	3,00	3,00	3,104	3,046
11/01/2024	91.188	-4,26%	3,178	3,008	3,178	3,012
10/01/2024	32.433	-1,07%	3,18	3,146	3,242	3,146
09/01/2024	61.651	-0,63%	3,238	3,18	3,29	3,18
08/01/2024	83.520	-1,90%	3,246	3,15	3,30	3,20
05/01/2024	54.021	-0,91%	3,28	3,23	3,308	3,262
04/01/2024	53.403	-1,44%	3,342	3,286	3,376	3,292
03/01/2024	38.924	-1,71%	3,398	3,33	3,398	3,34
02/01/2024	46.828	0,95%	3,42	3,334	3,436	3,398
29/12/2023	42.268	-1,87%	3,422	3,36	3,424	3,366
28/12/2023	48.479	-0,46%	3,44	3,426	3,514	3,43
27/12/2023	120.381	0,88%	3,404	3,40	3,52	3,446
26/12/2023	77.603	2,89%	3,33	3,32	3,436	3,416
22/12/2023	77.603	2,89%	3,33	3,32	3,436	3,416
21/12/2023	80.407	1,41%	3,28	3,27	3,388	3,32
20/12/2023	441.572	-12,51%	3,616	3,27	3,65	3,274
19/12/2023	318.876	0,86%	3,758	3,666	3,96	3,742
18/12/2023	472.181	12,22%	3,45	3,40	3,908	3,71
15/12/2023	213.418	1,72%	3,298	3,202	3,39	3,306
14/12/2023	246.181	3,04%	3,228	3,076	3,35	3,25
13/12/2023	98.298	-5,91%	3,40	3,154	3,40	3,154
12/12/2023	58.784	-0,06%	3,388	3,33	3,388	3,352
11/12/2023	80.057	-3,34%	3,452	3,354	3,47	3,354
08/12/2023	105.892	-0,91%	3,502	3,40	3,504	3,47
07/12/2023	163.690	-6,71%	3,75	3,50	3,772	3,502
06/12/2023	156.433	3,13%	3,632	3,632	3,876	3,754
05/12/2023	70.544	-0,27%	3,652	3,596	3,714	3,64
04/12/2023	162.915	0,94%	3,686	3,636	3,92	3,65
01/12/2023	82.921	1,29%	3,622	3,552	3,71	3,616
30/11/2023	44.277	-0,61%	3,592	3,528	3,624	3,57
29/11/2023	118.355	2,40%	3,508	3,508	3,74	3,592
28/11/2023	47.854	-2,56%	3,596	3,472	3,596	3,508
27/11/2023	49.796	-0,99%	3,668	3,60	3,686	3,60
24/11/2023	48.086	-1,46%	3,69	3,60	3,69	3,636
23/11/2023	33.397	0,38%	3,684	3,65	3,724	3,69
22/11/2023	50.615	1,44%	3,624	3,624	3,72	3,676
21/11/2023	111.380	-5,63%	3,85	3,624	3,882	3,624
20/11/2023	42.174	-1,39%	3,968	3,812	3,98	3,84
17/11/2023	83.965	2,96%	3,83	3,81	4,056	3,894
16/11/2023	131.673	-7,94%	4,08	3,782	4,08	3,782
15/11/2023	104.630	3,69%	3,97	3,962	4,18	4,108
14/11/2023	81.139	4,82%	3,80	3,80	3,996	3,962
13/11/2023	55.384	-3,13%	3,958	3,762	4,016	3,78
10/11/2023	112.388	-2,89%	3,95	3,776	3,978	3,902
09/11/2023	65.291	0,25%	4,00	3,92	4,028	4,018
08/11/2023	58.988	-2,58%	4,10	4,00	4,204	4,008
07/11/2023	46.270	-2,14%	4,184	4,042	4,184	4,114
06/11/2023	125.387	-0,62%	4,34	4,166	4,458	4,204
03/11/2023	348.226	4,03%	4,142	4,14	4,87	4,23
02/11/2023	168.806	7,28%	3,866	3,78	4,18	4,066
01/11/2023	96.540	9,86%	3,64	3,578	3,866	3,79
31/10/2023	233.955	-6,25%	3,66	3,342	3,666	3,45
30/10/2023	127.644	3,96%	3,536	3,536	3,888	3,68
27/10/2023	47.306	0,00%	3,50	3,464	3,566	3,546
26/10/2023	66.317	-1,17%	3,58	3,50	3,65	3,546
25/10/2023	56.277	-4,88%	3,77	3,546	3,77	3,588
24/10/2023	42.625	-0,05%	3,774	3,736	3,842	3,772
23/10/2023	58.691	-0,95%	3,864	3,64	3,864	3,774
20/10/2023	70.791	-0,83%	3,80	3,67	3,824	3,81
19/10/2023	51.602	-2,64%	3,944	3,816	3,96	3,842
18/10/2023	54.714	-2,28%	4,136	3,90	4,136	3,946
17/10/2023	43.555	1,56%	3,95	3,95	4,05	4,038
16/10/2023	74.631	-1,83%	4,05	3,85	4,15	3,976
13/10/2023	104.328	-1,75%	4,14	4,04	4,322	4,05
12/10/2023	120.799	-6,83%	4,37	4,10	4,42	4,122
11/10/2023	62.638	-1,38%	4,47	4,40	4,636	4,424
10/10/2023	48.269	-1,54%	4,59	4,406	4,664	4,486
09/10/2023	45.068	1,24%	4,47	4,456	4,642	4,556
06/10/2023	92.605	-4,05%	4,72	4,366	4,758	4,50
05/10/2023	42.464	-0,72%	4,76	4,69	4,828	4,69
04/10/2023	43.550	-4,49%	4,94	4,702	4,94	4,724
03/10/2023	39.738	-2,64%	5,05	4,93	5,125	4,946
02/10/2023	52.589	-1,55%	5,28	5,08	5,38	5,08
29/09/2023	37.223	0,98%	5,06	5,06	5,295	5,16
28/09/2023	43.247	0,89%	5,06	5,045	5,125	5,11
27/09/2023	55.933	-0,49%	5,10	5,05	5,18	5,065
26/09/2023	64.425	-4,41%	5,30	5,09	5,345	5,09
25/09/2023	45.168	-4,05%	5,51	5,225	5,51	5,325
22/09/2023	49.956	-0,36%	5,515	5,46	5,60	5,55
21/09/2023	48.331	-3,72%	5,75	5,57	5,75	5,57