Accueil
»
Bourse
»
Actions Paris
»

Historique action McPhy Energy

Cotation du 03/12/2020 à 17h37 McPhy Energy -3,57% 32,400€
  • MCPHY - FR0011742329
  •   SRD
  • PEA
  • PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse McPhy Energy

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
03/12/2020 32,400 -3,57% 149 259 34,000 34,100 32,200
02/12/2020 33,600 -3,45% 272 622 34,800 35,550 32,000
01/12/2020 34,800 0,00% 259 188 37,300 37,400 34,600
30/11/2020 36,550 0,00% 1 166 574 35,400 37,550 34,550
27/11/2020 34,800 +0,87% 212 121 35,100 35,600 33,550
26/11/2020 34,500 +12,01% 421 080 31,750 35,400 31,450
25/11/2020 30,800 -3,30% 454 793 31,700 32,400 30,050
24/11/2020 31,850 0,00% 664 552 35,000 36,850 30,600
23/11/2020 34,200 +5,39% 429 287 32,850 34,650 32,800
20/11/2020 32,450 +4,17% 411 967 31,050 32,850 30,800
19/11/2020 31,150 +2,64% 578 384 30,300 31,550 27,300
18/11/2020 30,350 +10,16% 611 549 27,700 30,450 27,450
17/11/2020 27,550 +4,55% 448 136 26,700 27,900 26,150
16/11/2020 26,350 +3,54% 230 058 25,600 26,500 24,750
13/11/2020 25,450 0,00% 153 433 25,350 26,100 25,200
12/11/2020 25,450 +0,99% 125 363 25,550 25,900 25,200
11/11/2020 25,200 +5,88% 153 562 23,650 25,400 23,650
10/11/2020 23,800 -6,11% 224 197 25,300 25,350 23,100
09/11/2020 25,350 -0,20% 290 770 26,000 26,700 24,150
06/11/2020 25,400 +1,60% 156 277 24,700 25,400 24,200
37,550 Cours le plus haut sur la période, le lundi 30 novembre 2020
22,600 Cours le plus bas sur la période, le mercredi 4 novembre 2020