La bourse est fermée

Mersen SA (MRN.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
33,20+1,10 (+3,43 %)
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 202132,5033,2532,3033,2033,2010 848
30 nov. 202131,4032,5031,2532,1032,1020 306
29 nov. 202131,7532,0531,4031,9031,9030 079
26 nov. 202132,2533,1031,4031,9531,9540 405
25 nov. 202133,5034,1533,3533,6033,6015 431
24 nov. 202133,9034,2033,4033,5533,5514 179
23 nov. 202133,6534,2533,3533,9033,9010 088
22 nov. 202133,5534,2533,1534,0034,0021 319
19 nov. 202133,6533,7533,0033,6033,6014 075
18 nov. 202134,0034,2033,5533,7033,7016 612
17 nov. 202134,2534,5034,1034,1034,1014 496
16 nov. 202134,8034,8033,9034,2034,2018 787
15 nov. 202132,9035,2532,9034,8034,8052 478
12 nov. 202133,1533,2532,9033,0533,057 208
11 nov. 202133,5533,5533,1033,3033,306 104
10 nov. 202132,8533,5532,7533,5033,5022 017
09 nov. 202133,5033,5032,8032,9032,909 250
08 nov. 202132,5033,6032,5033,4033,4013 602
05 nov. 202133,3033,4532,6032,7032,7011 442
04 nov. 202133,3533,5533,0033,2033,2033 944
03 nov. 202133,5033,7533,0033,0033,0010 746
02 nov. 202133,7533,7533,0533,6533,6520 420
01 nov. 202132,6033,7532,6033,7533,7516 081
29 oct. 202132,5533,3532,1532,4532,4533 944
28 oct. 202132,8034,3032,6532,6532,6566 334
27 oct. 202131,9532,4031,3532,0032,0013 932
26 oct. 202131,5532,0031,5531,9531,9511 191
25 oct. 202131,5531,6031,0031,3031,3011 870
22 oct. 202131,6531,7531,1031,3531,358 787
21 oct. 202131,3531,6031,1031,3031,306 046
20 oct. 202131,3531,6030,8031,2031,2014 938
19 oct. 202131,3031,5531,0531,2531,258 096
18 oct. 202131,0531,2530,6031,0031,0015 196
15 oct. 202131,5031,6031,1031,2031,2012 761
14 oct. 202130,8031,5030,7031,4531,4515 103
13 oct. 202130,5531,1530,4530,7030,709 461
12 oct. 202130,3030,4529,7030,4030,4013 667
11 oct. 202130,8030,8030,2530,4530,4512 959
08 oct. 202130,6530,8530,4530,6030,6010 918
07 oct. 202130,5530,8530,1530,7530,7514 819
06 oct. 202130,9530,9529,7030,3530,3535 491
05 oct. 202131,3031,3530,7531,2531,2516 913
04 oct. 202132,0032,3031,3031,4031,4033 640
01 oct. 202131,8532,2031,1032,1532,1519 121
30 sept. 202132,0532,3531,8031,9531,9517 869
29 sept. 202131,8532,8031,7532,0032,0020 355
28 sept. 202132,7032,7531,8531,8531,858 286
27 sept. 202133,1033,1032,2032,7532,7513 880
24 sept. 202132,7532,8532,1032,7032,7010 985
23 sept. 202132,7033,1532,7032,9532,957 580
22 sept. 202131,7532,6031,7532,5532,558 986
21 sept. 202132,0032,4531,7531,7531,756 833
20 sept. 202132,7032,7531,4532,0032,0021 736
17 sept. 202133,7033,7032,7533,3033,3023 435
16 sept. 202133,6033,9533,3533,5033,505 837
15 sept. 202133,9034,1533,5533,6033,6015 928
14 sept. 202133,9534,2533,8533,9533,9514 934
13 sept. 202133,7033,9033,7033,8533,857 445
10 sept. 202133,9034,1533,5533,7533,7516 319
09 sept. 202133,8034,2533,5533,9533,9519 717
08 sept. 202133,1534,3032,9034,1534,1530 631
07 sept. 202133,5033,6033,2533,3533,357 328
06 sept. 202133,7034,0033,5533,5533,5512 374
03 sept. 202133,3533,9033,3033,7033,7012 867
02 sept. 202133,3033,5533,1533,5033,5019 523
01 sept. 202133,3033,5532,8033,4033,4017 937
31 août 202132,8033,4532,7532,9532,9525 552
30 août 202133,0033,4032,6532,8032,8012 330
27 août 202132,5033,1032,3033,1033,1020 298
26 août 202132,6032,6032,0532,5032,509 641
25 août 202131,8532,5031,8032,5032,5022 349
24 août 202132,5032,5031,7031,9031,9017 163
23 août 202131,5532,4031,4532,2032,2017 143
20 août 202131,7031,8031,5031,6031,6012 313
19 août 202132,5032,5031,5531,8531,8515 952
18 août 202132,8033,0532,4532,5032,5014 205
17 août 202132,6032,9532,3532,7032,7020 914
16 août 202133,0033,1532,6032,8032,8013 711
13 août 202133,4033,6033,0033,2533,259 048
12 août 202133,7534,3033,3533,5533,5512 838
11 août 202133,0033,8532,7533,8533,8525 827
10 août 202132,8533,2532,8033,0033,0013 912
09 août 202133,1033,1032,8032,9032,908 169
06 août 202132,9032,9532,6032,9532,9514 504
05 août 202132,7033,0032,7032,7532,758 773
04 août 202132,8533,2032,6032,7532,7511 574
03 août 202132,8033,0032,3032,8032,8020 542
02 août 202133,4533,5032,8532,8532,8515 395
30 juil. 202134,5034,5032,8533,4033,4029 492
29 juil. 202134,0534,8034,0534,4034,4023 728
28 juil. 202133,9034,3033,6034,0534,0514 198
27 juil. 202134,5034,5033,0533,7533,7526 397
26 juil. 202133,8534,5533,7534,5534,5526 494
23 juil. 202133,2034,0033,2033,8533,8516 650
22 juil. 202133,2533,9033,1033,2533,2517 762
21 juil. 202132,1033,2532,1033,0533,0522 810
20 juil. 202132,2532,5531,6031,8031,8021 756
19 juil. 202132,5032,7031,5031,9531,9533 585
16 juil. 202134,0034,0532,2532,8032,8033 941
15 juil. 202134,4534,4533,4033,8033,8016 482
*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...