McPhy Energy SAS (MCPHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	27.484	2,12%	5,68	5,68	5,82	5,785
19/09/2023	61.284	-4,31%	5,955	5,665	5,955	5,665
18/09/2023	44.752	-2,95%	6,08	5,86	6,10	5,92
15/09/2023	70.742	-0,33%	6,15	6,06	6,215	6,10
14/09/2023	81.694	-0,49%	6,15	5,86	6,15	6,12
13/09/2023	46.648	-0,49%	6,17	6,11	6,26	6,15
12/09/2023	59.864	-3,59%	6,42	6,17	6,42	6,18
11/09/2023	54.930	0,55%	6,495	6,38	6,655	6,41
08/09/2023	92.846	-2,82%	6,58	6,255	6,78	6,375
07/09/2023	49.193	0,54%	6,525	6,47	6,58	6,56
06/09/2023	60.538	1,95%	6,40	6,245	6,525	6,525
05/09/2023	36.742	2,32%	6,255	6,255	6,515	6,40
04/09/2023	56.564	-2,72%	6,50	6,255	6,575	6,255
01/09/2023	70.424	-4,67%	6,75	6,43	6,875	6,43
31/08/2023	735.788	2,04%	6,61	6,61	7,025	6,745
30/08/2023	51.021	0,92%	6,63	6,48	6,63	6,61
29/08/2023	64.255	1,47%	6,52	6,415	6,64	6,55
28/08/2023	59.559	3,86%	6,30	6,30	6,535	6,455
25/08/2023	85.227	-2,51%	6,32	6,13	6,34	6,215
24/08/2023	58.660	-4,49%	6,73	6,365	6,765	6,375
23/08/2023	36.986	-1,11%	6,685	6,645	6,89	6,675
22/08/2023	47.065	0,37%	6,725	6,685	7,05	6,75
21/08/2023	39.669	3,30%	6,545	6,54	6,78	6,725
18/08/2023	79.548	-1,96%	6,64	6,34	6,665	6,51
17/08/2023	77.908	-2,78%	6,695	6,59	6,725	6,64
16/08/2023	38.435	-2,91%	7,00	6,83	7,00	6,83
15/08/2023	44.017	1,01%	6,965	6,90	7,08	7,035
14/08/2023	60.979	-1,00%	7,03	6,88	7,065	6,965
11/08/2023	120.204	-4,93%	7,24	7,00	7,27	7,035
10/08/2023	39.267	1,65%	7,40	7,265	7,43	7,40
09/08/2023	49.560	1,25%	7,32	7,24	7,42	7,28
08/08/2023	115.715	-5,02%	7,55	7,17	7,55	7,19
07/08/2023	72.082	-1,69%	7,70	7,57	7,735	7,57
04/08/2023	37.384	0,33%	7,70	7,61	7,735	7,70
03/08/2023	45.137	-1,29%	7,735	7,625	7,82	7,675
02/08/2023	78.724	1,63%	7,64	7,63	8,065	7,775
01/08/2023	67.330	-0,33%	7,695	7,64	7,78	7,65
31/07/2023	138.989	-2,54%	7,87	7,60	7,875	7,675
28/07/2023	95.653	-1,81%	8,10	7,82	8,11	7,875
27/07/2023	66.561	-1,90%	8,15	7,99	8,23	8,02
26/07/2023	45.321	-2,15%	8,40	8,105	8,415	8,175
25/07/2023	67.647	-1,07%	8,455	8,20	8,455	8,355
24/07/2023	101.331	-0,65%	8,515	8,405	8,86	8,445
21/07/2023	90.182	2,16%	8,28	8,18	8,68	8,50
20/07/2023	96.438	-1,25%	8,425	8,10	8,435	8,32
19/07/2023	98.420	4,08%	8,105	8,095	8,46	8,425
18/07/2023	76.248	0,00%	8,06	7,905	8,27	8,095
17/07/2023	47.964	-1,10%	8,155	7,98	8,30	8,095
14/07/2023	73.519	-0,49%	8,185	8,13	8,42	8,185
13/07/2023	111.594	4,58%	7,92	7,85	8,345	8,225
12/07/2023	67.509	-0,13%	7,92	7,76	8,005	7,865
11/07/2023	53.548	1,74%	7,90	7,82	8,03	7,875
10/07/2023	57.126	-0,32%	7,89	7,65	7,90	7,74
07/07/2023	101.967	-0,19%	7,755	7,64	7,825	7,765
06/07/2023	77.492	-2,81%	7,92	7,75	7,92	7,78
05/07/2023	75.540	-2,56%	8,175	7,96	8,18	8,005
04/07/2023	56.308	0,86%	8,18	8,10	8,31	8,215
03/07/2023	60.183	-2,80%	8,50	8,09	8,50	8,145
30/06/2023	50.142	3,08%	8,215	8,21	8,53	8,38
29/06/2023	85.549	-2,52%	8,30	8,015	8,425	8,13
28/06/2023	48.692	-0,42%	8,40	8,25	8,49	8,34
27/06/2023	31.656	-0,36%	8,405	8,33	8,47	8,375
26/06/2023	45.893	-0,24%	8,50	8,405	8,56	8,405
23/06/2023	61.194	-3,27%	8,70	8,415	8,70	8,425
22/06/2023	170.574	-6,85%	9,045	8,64	9,045	8,71
21/06/2023	44.407	-1,58%	9,50	9,31	9,505	9,35
20/06/2023	85.881	0,90%	9,49	9,30	9,515	9,50
19/06/2023	43.464	-1,26%	9,53	9,41	9,565	9,415
16/06/2023	91.440	1,28%	9,44	9,34	9,59	9,535
15/06/2023	50.492	-0,48%	9,415	9,26	9,50	9,415
14/06/2023	76.694	-1,10%	9,61	9,46	9,72	9,46
13/06/2023	69.627	-2,00%	9,85	9,52	9,875	9,565
12/06/2023	37.552	2,41%	9,665	9,545	9,90	9,76
09/06/2023	56.861	-4,32%	9,96	9,53	9,96	9,53
08/06/2023	72.246	1,48%	9,75	9,62	10,03	9,96
07/06/2023	65.122	-0,31%	9,98	9,555	9,985	9,815
06/06/2023	36.338	1,55%	9,75	9,73	9,98	9,845
05/06/2023	45.807	0,78%	9,80	9,65	9,90	9,695
02/06/2023	50.378	2,61%	9,475	9,475	9,645	9,62
01/06/2023	56.397	-0,32%	9,475	9,265	9,62	9,375
31/05/2023	16.781	0,71%	9,15	9,005	9,17	9,405
30/05/2023	43.518	1,62%	8,98	8,98	9,15	9,10
29/05/2023	25.919	-0,50%	9,00	8,87	9,06	8,955
26/05/2023	25.938	-0,06%	9,045	8,86	9,06	9,00
25/05/2023	57.179	-0,17%	9,02	8,81	9,15	9,005
24/05/2023	69.114	1,92%	8,85	8,77	9,06	9,02
23/05/2023	56.534	-1,89%	9,00	8,84	9,06	8,85
22/05/2023	76.909	0,45%	8,98	8,97	9,21	9,02
19/05/2023	488.750	-2,60%	9,06	8,82	9,065	8,98
18/05/2023	75.664	-4,75%	9,54	9,22	9,60	9,22
17/05/2023	115.725	-2,86%	9,845	9,36	9,92	9,68
16/05/2023	91.462	-2,21%	10,19	9,85	10,35	9,965
15/05/2023	114.034	-8,03%	11,00	10,06	11,11	10,19
12/05/2023	20.110	-0,98%	11,02	10,96	11,13	11,08
11/05/2023	14.442	-1,50%	11,36	11,12	11,47	11,19
10/05/2023	26.233	0,53%	11,25	11,25	11,61	11,36
09/05/2023	27.865	0,00%	11,38	11,14	11,49	11,30
08/05/2023	10.641	2,63%	11,05	11,05	11,32	11,30
05/05/2023	21.090	0,73%	10,98	10,83	11,06	11,01
04/05/2023	23.098	-1,80%	11,08	10,93	11,17	10,93