Marchés français ouverture 5 h 26 min

McPhy Energy SA (M6P.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,1400-0,0850 (-2,64 %)
À la clôture : 08:24AM CEST
Durée:
31 mai 2023 - 31 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 20243,14003,14003,14003,14003,140075
29 mai 20243,22503,22503,22503,22503,2250-
28 mai 20243,09003,09003,09003,09003,0900-
27 mai 20242,79002,86002,79002,86002,860075
24 mai 20242,85502,85502,85502,85502,8550-
23 mai 20242,94502,94502,94502,94502,9450-
22 mai 20242,90502,90502,90502,90502,9050-
21 mai 20242,85502,85502,85502,85502,8550-
20 mai 20243,27003,27003,27003,27003,2700-
17 mai 20243,18503,18503,18503,18503,1850-
16 mai 20243,21003,21003,21003,21003,2100-
15 mai 20243,47003,47003,47003,47003,4700-
14 mai 20242,96002,96002,96002,96002,9600-
13 mai 20242,64502,64502,64502,64502,6450-
10 mai 20242,67002,67002,67002,67002,6700-
09 mai 20242,82502,82502,82502,82502,8250-
08 mai 20242,52502,52502,52502,52502,5250-
07 mai 20242,70502,70502,70502,70502,7050-
06 mai 20242,23502,23502,23502,23502,2350-
03 mai 20242,19502,19502,19502,19502,1950-
02 mai 20242,05002,05002,05002,05002,0500-
30 avr. 20242,05502,05502,05502,05502,0550-
29 avr. 20241,92001,92001,92001,92001,9200-
26 avr. 20241,87801,87801,87801,87801,8780-
25 avr. 20241,87001,87001,87001,87001,8700-
24 avr. 20241,91201,91201,91201,91201,9120-
23 avr. 20241,88401,88401,88401,88401,8840-
22 avr. 20241,82601,82601,82601,82601,8260-
19 avr. 20241,84801,84801,84801,84801,8480-
18 avr. 20241,80001,80001,80001,80001,8000-
17 avr. 20241,82801,82801,82801,82801,8280-
16 avr. 20241,82601,82601,82601,82601,8260-
15 avr. 20241,87801,87801,87801,87801,8780-
12 avr. 20241,88601,88601,88601,88601,8860-
11 avr. 20241,92001,92001,92001,92001,9200-
10 avr. 20242,04502,04502,04502,04502,0450-
09 avr. 20242,01002,01002,01002,01002,0100-
08 avr. 20241,97201,97201,97201,97201,9720-
05 avr. 20241,97601,97601,97601,97601,9760-
04 avr. 20242,26002,26002,26002,26002,2600-
03 avr. 20241,80801,80801,80801,80801,8080-
02 avr. 20241,84802,07501,84802,07502,07501 500
28 mars 20241,85201,86801,85201,86801,86802 600
27 mars 20241,81101,81101,81101,81101,8110-
26 mars 20241,58701,58701,58701,58701,5870-
25 mars 20241,63601,63601,63601,63601,6360-
22 mars 20241,63101,63101,63101,63101,6310-
21 mars 20241,71301,71301,71301,71301,7130-
20 mars 20241,60901,60901,60901,60901,6090-
19 mars 20241,56801,56801,56801,56801,5680-
18 mars 20241,53801,53801,53801,53801,5380-
15 mars 20241,69501,69501,69501,69501,6950-
14 mars 20241,70801,70801,70801,70801,7080-
13 mars 20241,83001,83001,83001,83001,8300-
12 mars 20241,84401,84401,84401,84401,8440-
11 mars 20241,96401,96401,96401,96401,9640-
08 mars 20241,99401,99401,99401,99401,9940-
07 mars 20241,95901,95901,95901,95901,9590-
06 mars 20241,98301,98301,98301,98301,9830-
05 mars 20241,98101,98101,98101,98101,9810-
04 mars 20242,11002,11002,11002,11002,1100-
01 mars 20242,04602,04602,04602,04602,0460-
29 févr. 20241,99201,99201,99201,99201,9920-
28 févr. 20242,07402,07402,07402,07402,0740-
27 févr. 20242,10002,10002,10002,10002,1000-
26 févr. 20242,12402,12402,12402,12402,1240-
23 févr. 20242,22402,22402,22402,22402,2240-
22 févr. 20242,24202,24202,24202,24202,2420-
21 févr. 20242,20002,23002,20002,23002,230031
20 févr. 20242,29202,29202,29202,29202,2920-
19 févr. 20242,54202,54202,54202,54202,5420-
16 févr. 20242,26802,26802,26802,26802,2680-
15 févr. 20242,25202,25202,25202,25202,2520-
14 févr. 20242,30202,30202,30202,30202,3020-
13 févr. 20242,31202,31202,31202,31202,3120-
12 févr. 20242,27402,27402,27402,27402,2740-
09 févr. 20242,24402,24402,24402,24402,2440-
08 févr. 20242,43202,43202,43202,43202,4320-
07 févr. 20242,47602,47602,43602,43602,43608
06 févr. 20242,61402,61402,61402,61402,6140-
05 févr. 20242,69002,69002,69002,69002,6900-
02 févr. 20242,76602,76602,76602,76602,7660-
01 févr. 20242,71802,71802,69602,69602,6960100
31 janv. 20242,68602,68602,68602,68602,6860-
30 janv. 20242,79402,79402,79402,79402,7940-
29 janv. 20242,82202,82202,82202,82202,8220-
26 janv. 20242,76002,76002,76002,76002,7600-
25 janv. 20242,83602,83602,83602,83602,8360-
24 janv. 20243,01603,01603,01603,01603,0160-
23 janv. 20243,00403,00403,00403,00403,0040-
22 janv. 20243,01803,01803,01803,01803,0180-
19 janv. 20242,99402,99402,99402,99402,9940-
18 janv. 20242,99002,99002,99002,99002,9900-
17 janv. 20243,02203,02203,02203,02203,0220-
16 janv. 20243,11403,11403,11403,11403,1140-
15 janv. 20242,90802,90802,90802,90802,9080-
12 janv. 20242,90802,90802,90802,90802,9080-
11 janv. 20243,19403,19403,19403,19403,1940-
10 janv. 20243,15603,15603,15603,15603,1560-
09 janv. 20243,21603,21603,21603,21603,2160-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...