Accueil
»
Bourse
»
Actions Paris
»

Historique action McPhy Energy

Cotation du 24/09/2020 à 17h35 McPhy Energy -6,62% 21,150€
  • MCPHY - FR0011742329
  •   SRD
  • PEA
  • PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse McPhy Energy

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
24/09/2020 21,150 -6,62% 302 582 21,450 21,750 20,500
23/09/2020 22,650 -1,95% 97 943 23,450 23,550 22,350
22/09/2020 23,100 +4,29% 135 388 22,350 23,450 22,300
21/09/2020 22,150 -9,59% 381 192 24,300 24,300 21,000
18/09/2020 24,500 +2,73% 100 458 24,300 24,800 23,550
17/09/2020 23,850 -2,65% 63 680 24,300 24,300 23,850
16/09/2020 24,500 +0,20% 74 301 24,800 24,900 23,800
15/09/2020 24,450 -3,17% 143 873 25,050 25,300 23,650
14/09/2020 25,250 +1,81% 83 637 25,200 25,450 24,600
11/09/2020 24,800 -3,31% 108 779 25,450 25,800 24,800
10/09/2020 25,650 -1,16% 150 282 26,000 26,450 25,650
09/09/2020 25,950 +5,70% 204 379 24,800 26,000 24,150
08/09/2020 24,550 -3,54% 223 151 25,750 25,900 23,650
07/09/2020 25,450 +8,30% 191 432 24,700 25,500 24,100
04/09/2020 23,500 +3,52% 414 590 23,350 24,700 23,100
03/09/2020 22,700 -15,93% 722 586 27,150 27,750 22,350
02/09/2020 27,000 +6,51% 362 727 25,900 27,450 25,600
01/09/2020 25,350 -0,20% 445 397 25,750 27,000 24,550
31/08/2020 25,400 +6,50% 414 419 24,200 25,950 24,200
28/08/2020 23,850 +6,95% 278 717 22,200 23,850 22,200
27,750 Cours le plus haut sur la période, le jeudi 3 septembre 2020
20,500 Cours le plus bas sur la période, le jeudi 24 septembre 2020