Accueil
Bourse
Actions Paris

Historique action McPhy Energy

Cotation du 03/12/2021 à 17h35 McPhy Energy -3,63% 21,800€

Historique Bourse McPhy Energy

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
03/12/2021 21,800 -3,63% 136 713 22,540 22,960 21,660
02/12/2021 22,620 -4,15% 183 078 23,120 23,300 22,140
01/12/2021 23,600 +4,70% 239 142 22,800 23,700 22,340
30/11/2021 22,540 +1,99% 190 271 21,860 22,940 21,160
29/11/2021 22,100 +1,38% 174 456 21,800 22,780 21,760
26/11/2021 21,800 -3,11% 234 173 21,480 22,160 20,800
25/11/2021 22,500 +6,53% 200 179 21,160 22,680 21,100
24/11/2021 21,120 +1,93% 134 268 20,880 21,680 20,580
23/11/2021 20,720 -7,00% 335 729 22,200 22,200 20,320
22/11/2021 22,280 -2,62% 114 782 22,840 23,040 22,080
19/11/2021 22,880 +1,78% 163 140 22,260 23,360 22,240
18/11/2021 22,480 -3,60% 175 925 23,300 23,320 22,040
17/11/2021 23,320 +0,95% 109 712 23,140 23,380 22,880
16/11/2021 23,100 +0,87% 114 553 22,900 23,180 22,720
15/11/2021 22,900 -3,54% 242 304 23,840 24,160 22,640
12/11/2021 23,740 +6,74% 212 198 22,200 23,740 22,100
11/11/2021 22,240 -2,54% 78 278 22,620 22,620 22,100
10/11/2021 22,820 -0,52% 130 507 22,920 23,020 22,140
09/11/2021 22,940 +0,44% 140 011 22,860 22,960 21,900
08/11/2021 22,840 -1,04% 140 855 23,000 23,440 22,200