McPhy Energy SAS (MCPHY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	41.228	0,66%	13,495	13,195	13,875	13,695
09/12/2022	56.156	2,14%	13,33	13,33	13,735	13,605
08/12/2022	45.787	2,66%	13,095	13,095	13,46	13,32
07/12/2022	51.973	-2,59%	13,255	12,945	13,435	12,975
06/12/2022	44.737	-3,02%	13,63	13,28	13,725	13,32
05/12/2022	54.032	0,44%	13,695	13,55	14,025	13,735
02/12/2022	102.290	-2,74%	14,085	13,515	14,375	13,675
01/12/2022	125.317	3,69%	13,60	13,34	14,06	14,06
30/11/2022	233.112	3,39%	13,115	13,105	13,74	13,56
29/11/2022	101.128	0,31%	13,00	12,68	13,34	13,115
28/11/2022	151.688	5,27%	12,295	12,235	13,27	13,075
25/11/2022	63.781	-4,13%	13,04	12,40	13,04	12,42
24/11/2022	164.154	4,81%	12,36	12,305	13,47	12,955
23/11/2022	58.664	2,32%	12,10	11,995	12,45	12,36
22/11/2022	33.637	1,90%	11,90	11,785	12,135	12,08
21/11/2022	105.280	-3,15%	12,26	11,70	12,26	11,855
18/11/2022	133.126	3,29%	11,97	11,93	12,325	12,24
17/11/2022	47.527	-1,86%	12,05	11,75	12,05	11,85
16/11/2022	77.526	-4,05%	12,46	12,00	12,46	12,075
15/11/2022	95.747	-1,60%	12,85	12,055	12,96	12,585
14/11/2022	59.000	1,07%	12,84	12,56	12,85	12,79
11/11/2022	73.593	-0,24%	12,80	12,40	12,98	12,655
10/11/2022	131.082	5,23%	12,105	11,995	12,79	12,685
09/11/2022	59.815	-1,99%	12,30	11,84	12,38	12,055
08/11/2022	89.126	-0,16%	12,34	11,775	12,36	12,30
07/11/2022	135.132	7,46%	11,545	11,50	12,39	12,32
04/11/2022	69.659	2,55%	11,24	11,24	11,68	11,465
03/11/2022	76.435	-0,05%	11,065	11,005	11,42	11,18
02/11/2022	117.312	-3,41%	11,90	11,185	12,255	11,185
01/11/2022	134.246	0,70%	11,545	11,16	11,66	11,58
31/10/2022	113.747	-1,96%	11,75	11,50	11,77	11,50
28/10/2022	137.142	-2,82%	12,07	11,62	12,165	11,73
27/10/2022	162.294	-5,19%	12,67	11,905	12,74	12,07
26/10/2022	150.172	7,02%	12,15	11,915	12,73	12,73
25/10/2022	317.473	-7,14%	12,85	11,625	12,995	11,895
24/10/2022	147.159	-4,15%	13,60	12,785	13,98	12,81
21/10/2022	1.364.768	-4,57%	14,04	13,365	14,24	13,365
20/10/2022	182.855	8,44%	12,915	12,54	14,005	14,005
19/10/2022	503.876	-0,69%	13,15	12,615	14,585	12,915
18/10/2022	359.011	16,32%	11,48	11,475	13,05	13,005
17/10/2022	171.472	3,61%	10,80	10,80	11,57	11,18
14/10/2022	86.879	2,81%	10,66	10,60	10,95	10,79
13/10/2022	112.797	0,72%	10,42	10,09	10,535	10,495
12/10/2022	114.067	-5,27%	11,00	10,345	11,045	10,42
11/10/2022	116.927	-2,05%	11,175	10,72	11,225	11,00
10/10/2022	192.396	1,22%	11,09	10,89	11,46	11,23
07/10/2022	144.528	9,36%	10,185	10,185	11,10	11,095
06/10/2022	302.166	-7,44%	11,06	10,075	11,07	10,145
05/10/2022	127.444	-0,50%	11,095	10,65	11,32	10,96
04/10/2022	304.039	4,91%	11,11	10,68	11,565	11,015
03/10/2022	240.874	10,64%	9,50	9,38	10,655	10,50
30/09/2022	152.630	3,51%	9,194	8,86	9,498	9,49
29/09/2022	502.061	1,37%	9,316	8,928	9,83	9,168
28/09/2022	542.785	9,60%	8,234	7,778	9,50	9,044
27/09/2022	215.521	6,15%	7,87	7,804	8,45	8,252
26/09/2022	133.373	1,62%	7,65	7,548	7,898	7,774
23/09/2022	214.478	-6,80%	8,20	7,648	8,20	7,65
22/09/2022	269.942	-1,63%	8,494	8,208	8,84	8,208
21/09/2022	151.306	1,68%	8,068	8,064	8,376	8,344
20/09/2022	187.053	-5,48%	8,63	8,13	8,77	8,206
19/09/2022	112.317	-0,69%	8,668	8,54	8,70	8,682
16/09/2022	204.115	-4,08%	9,00	8,492	9,082	8,742
15/09/2022	159.281	-3,41%	9,39	9,10	9,612	9,114
14/09/2022	230.841	-5,24%	9,80	9,242	9,994	9,436
13/09/2022	148.586	-5,48%	10,56	9,94	10,73	9,958
12/09/2022	89.692	-3,08%	11,005	10,43	11,02	10,535
09/09/2022	69.741	0,23%	10,915	10,685	10,97	10,87
08/09/2022	196.079	-1,77%	11,22	10,355	11,22	10,845
07/09/2022	83.140	-0,54%	11,20	10,90	11,205	11,04
06/09/2022	77.654	-2,97%	11,41	11,03	11,56	11,10
05/09/2022	70.596	-1,29%	11,29	11,19	11,46	11,44
02/09/2022	152.760	-2,73%	11,92	11,46	11,975	11,59
01/09/2022	124.756	-5,74%	12,605	11,915	12,63	11,915
31/08/2022	71.684	-2,09%	12,885	12,62	12,96	12,64
30/08/2022	74.414	1,98%	12,71	12,71	13,07	12,91
29/08/2022	90.800	-2,54%	12,80	12,56	12,925	12,66
26/08/2022	75.632	-3,10%	13,515	12,93	13,585	12,99
25/08/2022	68.649	1,59%	13,265	13,23	13,60	13,405
24/08/2022	111.951	-1,60%	13,45	12,81	13,45	13,195
23/08/2022	57.615	1,32%	13,17	13,07	13,545	13,41
22/08/2022	71.091	-2,68%	13,545	13,10	13,545	13,235
19/08/2022	58.089	-3,17%	13,955	13,60	14,00	13,60
18/08/2022	56.828	-1,92%	14,29	13,965	14,305	14,045
17/08/2022	65.062	-2,68%	14,68	14,21	14,70	14,32
16/08/2022	37.039	0,03%	14,77	14,575	14,945	14,715
15/08/2022	33.247	1,45%	14,54	14,385	14,71	14,71
12/08/2022	73.053	-3,75%	14,855	14,40	14,92	14,50
11/08/2022	99.319	4,95%	14,415	14,415	15,065	15,065
10/08/2022	54.608	0,00%	14,405	14,035	14,405	14,355
09/08/2022	52.958	-1,17%	14,57	14,23	14,59	14,355
08/08/2022	79.706	2,61%	14,22	14,00	14,70	14,525
05/08/2022	58.627	-1,97%	14,44	14,02	14,46	14,155
04/08/2022	92.278	3,18%	14,05	13,67	14,555	14,44
03/08/2022	71.279	-1,82%	14,33	13,86	14,33	13,995
02/08/2022	85.299	0,67%	14,05	13,66	14,32	14,255
01/08/2022	173.802	-5,54%	15,00	13,81	15,00	14,16
29/07/2022	189.474	-6,78%	15,30	14,91	15,87	14,99
28/07/2022	119.584	7,70%	15,105	15,10	16,08	16,08
27/07/2022	49.406	1,70%	14,50	14,39	15,055	14,93
26/07/2022	50.260	-3,45%	15,18	14,68	15,425	14,68