Mersen SA MRN
EURONEXT · Fransa · Üretici İmalatı
€41,18-0,42 (-%1,01)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €40,80 | -%1,92 | €41,98 | €42,04 | €40,76 | 20,84K |
| 2026-09-30 | €41,60 | -%1,05 | €42,28 | €42,58 | €41,58 | 53,79K |
| 2026-09-29 | €42,04 | +%3,14 | €41,80 | €42,10 | €40,60 | 49,85K |
| 2026-09-28 | €40,76 | -%0,63 | €40,72 | €41,06 | €40,24 | 35,08K |
| 2026-09-25 | €41,02 | -%0,44 | €41,76 | €42,08 | €40,50 | 33,24K |
| 2026-09-24 | €41,20 | -%2,00 | €41,80 | €41,90 | €40,80 | 28,48K |
| 2026-09-23 | €42,04 | +%1,69 | €40,92 | €42,04 | €40,66 | 90,67K |
| 2026-09-22 | €41,34 | +%8,62 | €38,20 | €41,34 | €38,08 | 77,99K |
| 2026-09-21 | €38,06 | +%2,31 | €37,64 | €38,34 | €37,64 | 33,38K |
| 2026-09-18 | €37,20 | -%0,85 | €37,56 | €37,94 | €36,76 | 44,49K |
| 2026-09-17 | €37,52 | +%0,43 | €37,42 | €38,20 | €37,26 | 24,15K |
| 2026-09-16 | €37,36 | +%2,47 | €37,06 | €37,42 | €36,74 | 25,60K |
| 2026-09-15 | €36,46 | +%0,77 | €36,04 | €36,80 | €36,00 | 20,80K |
| 2026-09-14 | €36,18 | -%5,88 | €37,82 | €37,82 | €36,02 | 29,68K |
| 2026-09-11 | €38,44 | +%0,31 | €38,60 | €38,68 | €38,02 | 14,90K |
| 2026-09-10 | €38,32 | +%1,16 | €37,80 | €38,96 | €37,60 | 30,45K |
| 2026-09-09 | €37,88 | -%3,81 | €39,40 | €39,46 | €37,48 | 42,14K |
| 2026-09-08 | €39,38 | +%1,76 | €38,70 | €39,40 | €38,56 | 34,36K |
| 2026-09-07 | €38,70 | +%2,54 | €37,94 | €38,72 | €37,76 | 26,05K |
| 2026-09-04 | €37,74 | +%0,80 | €37,10 | €37,86 | €37,10 | 15,91K |
| 2026-09-03 | €37,44 | +%0,81 | €37,24 | €37,62 | €36,84 | 24,36K |
| 2026-09-02 | €37,14 | +%1,48 | €36,00 | €37,52 | €36,00 | 38,08K |
| 2026-09-01 | €36,60 | -%3,68 | €37,84 | €37,92 | €36,06 | 49,83K |
| 2026-08-31 | €38,00 | -%0,37 | €37,96 | €38,52 | €37,82 | 36,08K |
| 2026-08-28 | €38,14 | -%0,05 | €38,44 | €38,68 | €38,04 | 19,05K |
| 2026-08-27 | €38,16 | +%1,54 | €37,78 | €38,96 | €37,74 | 43,84K |
| 2026-08-26 | €37,58 | -%1,21 | €38,02 | €38,09 | €37,32 | 25,98K |
| 2026-08-25 | €38,04 | +%3,09 | €37,20 | €38,10 | €37,00 | 27,70K |
| 2026-08-24 | €36,90 | -%1,02 | €36,90 | €37,50 | €36,84 | 26,50K |
| 2026-08-21 | €37,28 | -%0,75 | €37,52 | €38,00 | €37,06 | 26,63K |
| 2026-08-20 | €37,56 | -%3,59 | €39,00 | €39,02 | €37,56 | 31,44K |
| 2026-08-19 | €38,96 | -%3,08 | €40,42 | €40,42 | €38,80 | 27,04K |
| 2026-08-18 | €40,20 | -%1,95 | €41,00 | €41,34 | €40,00 | 46,18K |
| 2026-08-17 | €41,00 | +%0,20 | €41,66 | €41,68 | €40,82 | 23,86K |
| 2026-08-14 | €40,92 | +%0,20 | €40,94 | €41,50 | €40,54 | 20,78K |
| 2026-08-13 | €40,84 | -%2,48 | €41,62 | €41,70 | €40,42 | 30,54K |
| 2026-08-12 | €41,88 | +%1,40 | €41,30 | €42,38 | €41,30 | 40,37K |
| 2026-08-11 | €41,30 | +%0,19 | €41,36 | €41,50 | €40,80 | 24,92K |
| 2026-08-10 | €41,22 | +%1,33 | €40,72 | €41,28 | €40,34 | 29,55K |
| 2026-08-07 | €40,68 | +%1,04 | €40,22 | €40,78 | €39,78 | 27,25K |
| 2026-08-06 | €40,26 | %0,00 | €40,12 | €40,88 | €39,56 | 32,30K |
| 2026-08-05 | €40,26 | -%1,61 | €41,28 | €41,88 | €40,04 | 36,86K |
| 2026-08-04 | €40,92 | +%0,79 | €40,62 | €41,44 | €40,16 | 45,13K |
| 2026-08-03 | €40,60 | +%9,02 | €39,80 | €42,38 | €39,04 | 89,36K |
| 2026-07-31 | €37,24 | +%0,81 | €37,14 | €39,00 | €37,04 | 77,93K |
| 2026-07-30 | €36,94 | +%7,63 | €35,76 | €37,98 | €35,12 | 112,81K |
| 2026-07-29 | €34,32 | +%0,70 | €34,00 | €34,88 | €33,80 | 79,96K |
| 2026-07-28 | €34,08 | -%3,07 | €34,90 | €35,34 | €33,56 | 102,33K |
| 2026-07-27 | €35,16 | -%2,17 | €36,18 | €36,50 | €35,06 | 41,25K |
| 2026-07-24 | €35,94 | +%1,70 | €35,02 | €36,50 | €35,02 | 51,24K |
| 2026-07-23 | €35,34 | -%2,59 | €36,44 | €36,50 | €35,30 | 26,14K |
| 2026-07-22 | €36,28 | -%0,93 | €36,62 | €36,62 | €36,08 | 34,87K |
| 2026-07-21 | €36,62 | +%2,81 | €35,78 | €36,78 | €35,74 | 39,89K |
| 2026-07-20 | €35,62 | +%0,11 | €35,72 | €36,20 | €35,04 | 54,70K |
| 2026-07-17 | €35,58 | -%2,68 | €35,78 | €36,18 | €34,82 | 73,48K |
| 2026-07-16 | €36,56 | -%1,51 | €37,40 | €37,40 | €35,94 | 47,79K |
| 2026-07-15 | €37,12 | -%1,75 | €37,70 | €37,92 | €37,06 | 36,32K |
| 2026-07-14 | €37,78 | +%1,40 | €37,00 | €38,12 | €36,86 | 30,37K |
| 2026-07-13 | €37,26 | -%1,48 | €37,24 | €37,56 | €36,88 | 39,91K |
| 2026-07-10 | €37,82 | -%2,93 | €38,90 | €39,14 | €37,30 | 37,67K |
| 2026-07-09 | €38,96 | +%3,95 | €38,40 | €39,48 | €38,18 | 62,11K |
| 2026-07-08 | €37,48 | -%1,63 | €38,34 | €38,40 | €37,06 | 63,73K |
| 2026-07-07 | €38,10 | -%8,81 | €40,66 | €40,96 | €38,10 | 76,44K |
| 2026-07-06 | €41,78 | -%1,00 | €41,68 | €42,30 | €40,60 | 77,88K |
| 2026-07-03 | €42,20 | -%0,71 | €42,50 | €42,82 | €41,24 | 43,15K |
| 2026-07-02 | €42,50 | +%0,38 | €42,42 | €44,52 | €41,78 | 96,05K |
| 2026-07-01 | €42,34 | +%1,63 | €41,50 | €42,34 | €41,18 | 52,69K |
| 2026-06-30 | €41,66 | +%10,97 | €38,18 | €41,82 | €38,06 | 141,95K |
| 2026-06-29 | €37,54 | %0,00 | €37,50 | €38,60 | €37,50 | 85,97K |
| 2026-06-26 | €37,54 | -%1,93 | €38,00 | €38,36 | €37,04 | 55,13K |
| 2026-06-25 | €38,28 | -%4,11 | €40,04 | €40,06 | €38,12 | 78,39K |
| 2026-06-24 | €39,92 | -%5,67 | €42,52 | €42,56 | €39,68 | 71,64K |
| 2026-06-23 | €42,32 | -%0,61 | €41,20 | €42,50 | €40,94 | 44,35K |
| 2026-06-22 | €42,58 | +%0,90 | €42,76 | €42,94 | €41,48 | 69,86K |
| 2026-06-19 | €42,20 | -%2,36 | €43,10 | €43,12 | €42,00 | 132,60K |
| 2026-06-18 | €43,22 | -%3,61 | €45,20 | €45,32 | €43,22 | 63,35K |
| 2026-06-17 | €44,84 | +%2,61 | €43,96 | €45,22 | €43,90 | 119,97K |
| 2026-06-16 | €43,70 | -%2,02 | €44,10 | €44,32 | €43,08 | 101,89K |
| 2026-06-15 | €44,60 | +%1,69 | €44,48 | €45,36 | €43,98 | 96,60K |
| 2026-06-12 | €43,86 | +%3,44 | €43,10 | €44,12 | €42,70 | 61,82K |
| 2026-06-11 | €42,40 | +%2,66 | €41,50 | €42,86 | €41,30 | 28,54K |
| 2026-06-10 | €41,30 | -%2,73 | €42,34 | €42,64 | €41,18 | 49,37K |
| 2026-06-09 | €42,46 | -%1,85 | €43,40 | €44,94 | €42,36 | 85,48K |
| 2026-06-08 | €43,26 | +%0,60 | €42,00 | €44,14 | €41,70 | 53,76K |
| 2026-06-05 | €43,00 | -%0,09 | €42,90 | €43,50 | €42,52 | 103,72K |
| 2026-06-04 | €43,04 | -%1,74 | €43,64 | €43,84 | €42,28 | 47,57K |
| 2026-06-03 | €43,80 | +%0,09 | €43,76 | €44,74 | €43,54 | 48,16K |
| 2026-06-02 | €43,76 | +%4,64 | €42,00 | €43,88 | €42,00 | 131,36K |
| 2026-06-01 | €41,82 | %0,00 | €42,50 | €42,70 | €41,54 | 76,65K |
| 2026-05-29 | €41,82 | -%2,70 | €43,00 | €43,32 | €41,46 | 126,78K |