»
»
»

Historique action Mersen

Cotation du 15/02/2019 à 17h35 Mersen +1,81% 28,150€
  • 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
15/02/2019 28,150 +1,81% 34 852 27,550 28,500 27,350
14/02/2019 27,650 -0,54% 21 024 27,950 28,000 27,450
13/02/2019 27,800 +1,09% 41 780 27,600 28,250 27,600
12/02/2019 27,500 0,00% 22 666 27,400 27,850 27,400
11/02/2019 27,500 +0,73% 24 044 27,550 27,800 27,350
08/02/2019 27,300 -1,09% 32 545 27,600 27,900 27,150
07/02/2019 27,600 -4,83% 29 832 29,000 29,000 27,600
06/02/2019 29,000 -2,68% 31 796 29,850 29,850 28,950
05/02/2019 29,800 +1,88% 69 667 29,350 29,850 29,250
04/02/2019 29,250 +3,36% 76 021 28,800 29,300 28,650
01/02/2019 28,300 -1,05% 32 652 28,900 28,900 28,150
31/01/2019 28,600 +2,51% 97 311 28,200 29,200 28,200
30/01/2019 27,900 +2,20% 50 247 27,450 28,000 27,450
29/01/2019 27,300 -1,44% 38 853 27,600 27,750 27,300
28/01/2019 27,700 +2,03% 42 414 27,150 27,800 26,900
25/01/2019 27,150 +2,26% 30 105 26,650 27,350 26,600
24/01/2019 26,550 +1,53% 14 035 26,250 26,650 25,950
23/01/2019 26,150 -1,51% 27 383 26,550 26,550 26,050
22/01/2019 26,550 -0,93% 16 275 26,700 26,750 26,450
21/01/2019 26,800 -0,92% 28 841 27,200 27,350 26,650
29,850 Cours le plus haut sur la période, le mercredi 6 février 2019
25,950 Cours le plus bas sur la période, le jeudi 24 janvier 2019

Partenaires de Boursier.com