Accueil
»
Bourse
»
Actions Paris
»

Historique action Mersen

Cotation du 22/01/2021 à 17h35 Mersen -3,08% 25,200€
  • MRN - FR0000039620
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Mersen

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/01/2021 25,200 -3,08% 29 776 25,950 25,950 24,950
21/01/2021 26,000 -2,62% 28 845 26,800 27,000 26,000
20/01/2021 26,700 +3,89% 51 702 25,900 26,850 25,700
19/01/2021 25,700 0,00% 18 363 25,950 25,950 25,500
18/01/2021 25,700 +1,58% 21 232 25,300 25,950 25,200
15/01/2021 25,300 -3,62% 30 304 25,950 26,050 25,050
14/01/2021 26,250 +2,14% 31 697 25,850 26,250 25,350
13/01/2021 25,700 -2,47% 20 482 26,350 26,550 25,500
12/01/2021 26,350 +1,93% 37 943 25,700 26,350 25,500
11/01/2021 25,850 -0,77% 22 641 26,100 26,150 25,150
08/01/2021 26,050 -0,38% 32 887 26,350 26,400 25,850
07/01/2021 26,150 +2,35% 44 736 25,700 26,400 25,550
06/01/2021 25,550 +2,82% 33 593 24,900 25,850 24,850
05/01/2021 24,850 +0,40% 20 441 24,900 25,000 24,350
04/01/2021 24,750 0,00% 17 881 24,900 25,200 24,650
31/12/2020 24,750 -1,20% 7 246 25,100 25,150 24,750
30/12/2020 25,050 -0,60% 7 360 25,200 25,200 25,000
29/12/2020 25,200 -0,59% 23 106 25,350 25,500 24,900
28/12/2020 25,350 +1,20% 26 861 25,100 25,350 24,950
24/12/2020 25,050 0,00% 9 566 25,100 25,100 24,950
27,000 Cours le plus haut sur la période, le jeudi 21 janvier 2021
24,350 Cours le plus bas sur la période, le mardi 5 janvier 2021