Mersen

PSE:MRN.FR, FR0000039620
+ Mersen op mijn watchlist
17,720 17:35
+0,260 (+1,49%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 32,000 31,500 31,500
32,250 22.202 -0,600 -1,87%
02 aug 31,250 30,950 30,850
32,100 46.358 -0,550 -1,75%
05 aug 29,950 30,150 29,100
30,450 64.562 -0,800 -2,58%
06 aug 0,000 30,150 29,900
30,950 27.563 0,000 0,00%
07 aug 30,400 30,500 30,050
30,900 25.917 +0,350 +1,16%
08 aug 30,300 30,500 29,800
30,500 22.077 0,000 0,00%
09 aug 30,750 30,950 30,650
31,050 22.816 +0,450 +1,48%
12 aug 31,150 30,500 30,300
31,250 14.027 -0,450 -1,45%
13 aug 30,550 30,700 30,100
30,700 13.584 +0,200 +0,66%
14 aug 30,750 30,550 30,300
31,050 14.868 -0,150 -0,49%
15 aug 30,700 30,950 30,300
31,250 16.336 +0,400 +1,31%
16 aug 31,150 30,800 30,550
31,150 8.374 -0,150 -0,48%
19 aug 30,850 31,100 30,650
31,350 13.435 +0,300 +0,97%
20 aug 31,200 30,900 30,750
31,400 11.425 -0,200 -0,64%
21 aug 31,000 31,400 30,950
31,450 14.365 +0,500 +1,62%
22 aug 31,400 30,950 30,950
31,450 11.240 -0,450 -1,43%
23 aug 31,000 31,050 30,750
31,250 16.310 +0,100 +0,32%
26 aug 31,000 30,800 30,800
31,200 20.743 -0,250 -0,81%
27 aug 30,800 30,850 30,600
31,350 18.923 +0,050 +0,16%
28 aug 30,850 30,550 30,300
30,850 18.563 -0,300 -0,97%
29 aug 30,700 30,950 30,500
31,050 24.543 +0,400 +1,31%
30 aug 31,100 30,950 30,850
31,200 49.495 0,000 0,00%
« 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