McPhy Energy SAS (MCPHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	31.131	0,27%	11,20	10,96	11,40	11,13
02/05/2023	105.026	-9,76%	11,98	11,10	12,10	11,10
01/05/2023	18.772	-0,73%	12,39	12,18	12,39	12,30
28/04/2023	18.772	-0,73%	12,39	12,18	12,39	12,30
27/04/2023	34.493	5,00%	11,74	11,74	12,39	12,39
26/04/2023	26.344	-2,80%	12,14	11,73	12,16	11,80
25/04/2023	25.180	0,83%	12,02	11,91	12,20	12,14
24/04/2023	29.006	-0,66%	12,00	12,00	12,30	12,04
21/04/2023	22.182	0,83%	11,99	11,99	12,29	12,12
20/04/2023	32.406	-1,31%	12,17	12,00	12,20	12,02
19/04/2023	24.522	1,25%	12,01	12,01	12,31	12,18
18/04/2023	75.438	-4,37%	12,58	12,01	12,60	12,03
17/04/2023	37.024	0,16%	12,56	12,44	12,84	12,58
14/04/2023	39.757	-0,71%	12,65	12,42	12,70	12,56
13/04/2023	26.144	0,88%	12,56	12,48	12,80	12,65
12/04/2023	46.793	-2,11%	12,92	12,49	12,94	12,54
11/04/2023	64.525	5,52%	12,28	12,26	12,97	12,81
10/04/2023	43.746	1,51%	11,96	11,89	12,14	12,14
06/04/2023	43.746	1,51%	11,96	11,89	12,14	12,14
05/04/2023	55.443	-4,70%	12,50	11,96	12,55	11,96
04/04/2023	30.826	-1,95%	12,80	12,54	12,80	12,55
03/04/2023	48.839	-0,74%	12,95	12,68	13,52	12,80
31/03/2023	34.334	0,04%	12,89	12,70	12,955	12,895
30/03/2023	54.381	3,16%	12,50	12,495	12,995	12,89
29/03/2023	24.897	0,52%	12,43	12,43	12,71	12,495
28/03/2023	36.762	-2,89%	12,80	12,33	12,88	12,43
27/03/2023	24.053	-1,69%	13,03	12,69	13,10	12,80
24/03/2023	65.693	-0,99%	13,15	12,99	13,29	13,02
23/03/2023	32.554	1,27%	12,985	12,80	13,21	13,15
22/03/2023	48.658	0,89%	12,90	12,80	13,115	12,985
21/03/2023	37.249	4,38%	12,425	12,385	12,89	12,87
20/03/2023	42.523	1,82%	12,00	11,69	12,48	12,33
17/03/2023	77.497	-2,77%	12,53	12,085	12,775	12,11
16/03/2023	31.305	2,05%	12,37	12,20	12,545	12,455
15/03/2023	78.654	-3,52%	12,565	12,015	12,645	12,205
14/03/2023	66.993	1,40%	12,475	12,475	12,68	12,65
13/03/2023	92.058	0,89%	12,305	11,90	12,525	12,475
10/03/2023	65.694	-1,94%	12,42	12,19	12,54	12,365
09/03/2023	31.251	-2,02%	12,78	12,60	12,845	12,61
08/03/2023	68.037	1,02%	12,51	12,33	12,90	12,87
07/03/2023	59.499	-2,30%	13,02	12,74	13,12	12,74
06/03/2023	39.956	-0,91%	13,205	12,86	13,25	13,04
03/03/2023	45.246	-0,53%	13,37	13,05	13,37	13,16
02/03/2023	40.666	0,19%	13,14	13,10	13,395	13,23
01/03/2023	56.795	-2,90%	13,61	13,10	13,665	13,205
28/02/2023	52.347	1,23%	13,50	13,26	13,67	13,60
27/02/2023	72.927	0,23%	13,11	13,11	13,54	13,09
24/02/2023	72.927	0,23%	13,11	12,995	13,525	13,09
23/02/2023	38.326	2,15%	12,80	12,80	13,175	13,06
22/02/2023	59.152	-3,14%	13,07	12,655	13,095	12,785
21/02/2023	54.597	1,19%	13,045	13,015	13,29	13,20
20/02/2023	40.942	0,42%	13,00	12,795	13,18	13,045
17/02/2023	49.042	0,27%	12,89	12,85	13,18	12,99
16/02/2023	60.742	1,41%	12,96	12,875	13,24	12,955
15/02/2023	81.034	-3,15%	13,265	12,72	13,37	12,775
14/02/2023	51.126	-1,75%	13,56	13,165	13,67	13,19
13/02/2023	33.140	1,09%	13,305	13,305	13,595	13,425
10/02/2023	110.089	-3,07%	13,61	13,15	13,74	13,28
09/02/2023	33.865	0,07%	13,755	13,60	13,82	13,70
08/02/2023	101.892	2,05%	13,64	13,64	13,98	13,69
07/02/2023	114.368	-3,11%	13,85	13,36	13,865	13,415
06/02/2023	176.544	-5,82%	14,555	13,66	14,555	13,845
03/02/2023	77.542	-0,20%	14,75	14,275	14,775	14,70
02/02/2023	205.103	6,12%	14,00	13,995	14,89	14,73
01/02/2023	66.003	-0,54%	14,00	13,84	14,385	13,88
31/01/2023	57.991	2,05%	13,62	13,54	14,04	13,955
30/01/2023	56.958	-1,26%	13,73	13,60	13,92	13,675
27/01/2023	35.446	0,69%	13,80	13,78	14,05	13,85
26/01/2023	60.846	2,23%	13,605	13,50	13,935	13,755
25/01/2023	82.300	-3,27%	14,00	13,295	14,02	13,455
24/01/2023	33.025	-1,49%	14,15	13,91	14,24	13,91
23/01/2023	66.068	-0,49%	14,395	13,95	14,65	14,12
20/01/2023	74.380	3,09%	13,82	13,785	14,39	14,19
19/01/2023	73.711	-4,18%	14,155	13,73	14,35	13,765
18/01/2023	78.703	1,16%	14,275	14,175	14,45	14,365
17/01/2023	51.732	1,65%	14,005	13,90	14,30	14,20
16/01/2023	159.821	-4,84%	14,545	13,75	14,545	13,97
13/01/2023	117.175	2,80%	14,305	14,16	14,90	14,68
12/01/2023	74.786	0,60%	14,24	13,97	14,475	14,28
11/01/2023	131.687	3,27%	13,82	13,82	14,50	14,195
10/01/2023	59.477	-0,76%	13,85	13,49	13,85	13,745
09/01/2023	84.913	2,90%	13,46	13,44	13,90	13,85
06/01/2023	92.459	3,90%	13,00	12,965	13,46	13,46
05/01/2023	36.758	0,70%	12,995	12,80	13,20	12,955
04/01/2023	45.396	1,22%	12,86	12,62	12,985	12,865
03/01/2023	72.700	-1,36%	12,91	12,63	13,245	12,71
02/01/2023	58.340	5,53%	12,38	12,38	12,89	12,885
30/12/2022	64.092	-3,90%	12,72	12,21	12,82	12,21
29/12/2022	91.344	6,27%	12,00	11,915	12,73	12,705
28/12/2022	48.758	0,55%	11,95	11,85	12,30	11,955
27/12/2022	56.535	-0,92%	12,185	11,89	12,485	11,89
23/12/2022	37.929	0,59%	11,87	11,82	12,12	12,00
22/12/2022	31.745	-0,42%	11,925	11,88	12,185	11,93
21/12/2022	84.002	4,04%	11,52	11,515	11,98	11,98
20/12/2022	84.323	-3,68%	11,84	11,42	11,90	11,515
19/12/2022	96.227	-0,54%	12,055	11,785	12,30	11,955
16/12/2022	123.230	-1,96%	12,26	11,90	12,405	12,02
15/12/2022	125.079	-5,00%	12,80	12,26	13,135	12,26
14/12/2022	166.791	-4,87%	13,495	12,68	13,59	12,905
13/12/2022	106.429	-0,95%	13,705	13,50	14,34	13,565