Accueil
»
Bourse
»
Actions Paris
»

Historique action Mersen

Cotation du 20/11/2019 à 17h35 Mersen 0,00% 30,900€
  • MRN - FR0000039620
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Acheter
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Mersen

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
20/11/2019 30,900 0,00% 17 156 30,750 30,900 30,750
19/11/2019 30,900 +1,48% 21 487 30,350 30,950 30,150
18/11/2019 30,450 -2,40% 20 771 31,200 31,300 30,100
15/11/2019 31,200 0,00% 23 451 31,300 31,850 31,100
14/11/2019 31,200 +0,97% 15 984 30,800 31,300 30,550
13/11/2019 30,900 -2,37% 30 746 31,650 31,650 30,550
12/11/2019 31,650 +0,16% 13 014 31,500 31,800 31,350
11/11/2019 31,600 -0,63% 23 709 31,600 31,850 31,450
08/11/2019 31,800 -1,24% 25 390 31,950 32,000 31,550
07/11/2019 32,200 +1,58% 51 387 31,400 32,200 31,400
06/11/2019 31,700 +2,42% 56 093 31,100 31,850 31,100
05/11/2019 30,950 +1,98% 40 014 30,350 31,000 30,200
04/11/2019 30,350 +3,76% 45 398 29,650 30,400 29,650
01/11/2019 29,250 +0,34% 15 811 29,250 29,300 28,750
31/10/2019 29,150 +1,75% 41 154 28,750 29,400 28,200
30/10/2019 28,650 +3,99% 42 677 27,550 28,800 27,550
29/10/2019 27,550 0,00% 14 245 27,650 27,800 27,400
28/10/2019 27,550 -0,18% 26 443 27,900 27,900 27,400
25/10/2019 27,600 +2,03% 15 967 27,000 27,700 27,000
24/10/2019 27,050 -1,10% 19 092 27,250 27,800 27,000
32,200 Cours le plus haut sur la période, le jeudi 7 novembre 2019
27,000 Cours le plus bas sur la période, le vendredi 25 octobre 2019

Partenaires de Boursier.com