Accueil
»
Bourse
»
Actions Paris
»

Historique action Mersen

Cotation du 18/09/2020 à 17h35 Mersen -1,88% 26,100€
  • 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
18/09/2020 26,100 -1,88% 21 304 26,600 26,750 26,100
17/09/2020 26,600 -2,39% 8 063 26,900 27,200 26,600
16/09/2020 27,250 +0,93% 15 536 27,150 27,350 26,850
15/09/2020 27,000 -1,46% 14 889 27,550 27,550 27,000
14/09/2020 27,400 +0,37% 15 662 27,500 27,900 27,200
11/09/2020 27,300 -3,87% 27 865 28,000 28,000 27,250
10/09/2020 28,400 +4,03% 48 705 27,700 28,850 27,700
09/09/2020 27,300 +4,60% 36 443 26,600 27,500 26,450
08/09/2020 26,100 -1,51% 25 654 26,500 26,650 25,650
07/09/2020 26,500 +5,37% 25 874 25,200 26,750 25,200
04/09/2020 25,150 +1,82% 27 510 24,500 25,650 24,400
03/09/2020 24,700 -2,37% 14 261 25,600 25,650 24,600
02/09/2020 25,300 -0,59% 21 786 25,400 25,900 25,300
01/09/2020 25,450 -0,20% 19 951 25,750 25,750 25,050
31/08/2020 25,500 -1,73% 25 696 26,250 26,500 25,300
28/08/2020 25,950 +2,57% 53 218 25,150 26,800 25,150
27/08/2020 25,300 +2,02% 23 387 25,000 25,500 24,950
26/08/2020 24,800 +2,27% 13 940 24,050 24,950 24,050
25/08/2020 24,250 +1,04% 42 339 24,050 24,900 23,900
24/08/2020 24,000 +6,43% 22 614 22,850 24,000 22,800
28,850 Cours le plus haut sur la période, le jeudi 10 septembre 2020
22,150 Cours le plus bas sur la période, le vendredi 21 août 2020