Mersen

PSE:MRN.FR, FR0000039620
+ Mersen op mijn watchlist
17,440 14:15
-0,560 (-3,11%)

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 sep 31,100 30,950 30,350
31,250 19.210 0,000 0,00%
03 sep 31,100 30,250 30,200
31,350 25.661 -0,700 -2,26%
04 sep 29,650 28,400 28,400
29,650 85.265 -1,850 -6,12%
05 sep 28,600 28,400 28,300
29,200 44.125 0,000 0,00%
06 sep 28,400 27,800 27,800
28,550 33.740 -0,600 -2,11%
09 sep 28,200 27,700 27,500
28,750 49.218 -0,100 -0,36%
10 sep 27,700 27,150 27,100
28,200 32.317 -0,550 -1,99%
11 sep 27,400 27,300 27,250
28,100 35.893 +0,150 +0,55%
12 sep 27,800 27,700 27,250
28,050 43.151 +0,400 +1,47%
13 sep 27,750 27,700 27,600
28,050 20.576 0,000 0,00%
16 sep 27,500 27,250 27,050
27,700 32.927 -0,450 -1,62%
17 sep 27,300 27,750 27,300
27,900 44.151 +0,500 +1,83%
18 sep 27,750 27,600 27,450
27,850 37.521 -0,150 -0,54%
19 sep 28,100 28,350 28,100
28,800 62.118 +0,750 +2,72%
20 sep 28,350 27,500 27,500
28,350 70.470 -0,850 -3,00%
23 sep 27,500 27,500 26,850
27,550 45.107 0,000 0,00%
24 sep 27,500 27,700 27,500
28,100 24.465 +0,200 +0,73%
25 sep 27,450 27,450 27,450
28,000 24.817 -0,250 -0,90%
26 sep 28,000 28,550 27,950
28,600 40.561 +1,100 +4,01%
27 sep 28,600 29,200 28,500
29,250 26.294 +0,650 +2,28%
30 sep 29,050 28,400 28,150
29,100 33.208 -0,800 -2,74%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront