Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Mersen
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 18,34 | -0,90 | -4,68% | 19,00 | 19,04 | 18,18 | 154.161 |
| 28 Mar 2025 | 19,24 | -0,48 | -2,43% | 19,54 | 19,88 | 19,18 | 72.920 |
| 27 Mar 2025 | 19,72 | -0,14 | -0,70% | 19,54 | 19,84 | 19,34 | 79.029 |
| 26 Mar 2025 | 19,86 | -0,24 | -1,19% | 20,20 | 20,30 | 19,78 | 58.702 |
| 25 Mar 2025 | 20,10 | 0,22 | 1,11% | 20,10 | 20,40 | 19,80 | 54.416 |
| 24 Mar 2025 | 19,88 | -0,62 | -3,02% | 20,80 | 20,85 | 19,84 | 97.909 |
| 21 Mar 2025 | 20,50 | 0,00 | 0,00% | 20,30 | 20,65 | 20,10 | 65.949 |
| 20 Mar 2025 | 20,50 | -0,35 | -1,68% | 20,95 | 21,10 | 20,40 | 60.103 |
| 19 Mar 2025 | 20,85 | -0,20 | -0,95% | 20,60 | 20,95 | 20,55 | 54.872 |
| 18 Mar 2025 | 21,05 | 0,45 | 2,18% | 21,05 | 21,70 | 20,85 | 86.235 |
| 17 Mar 2025 | 20,60 | 1,06 | 5,42% | 19,90 | 20,65 | 19,90 | 97.175 |
| 14 Mar 2025 | 19,54 | -0,14 | -0,71% | 19,96 | 20,20 | 19,52 | 165.185 |
| 13 Mar 2025 | 19,68 | -2,12 | -9,72% | 20,95 | 21,25 | 19,64 | 311.133 |
| 12 Mar 2025 | 21,80 | -0,35 | -1,58% | 22,35 | 22,50 | 21,55 | 62.675 |
| 11 Mar 2025 | 22,15 | -0,45 | -1,99% | 22,70 | 23,00 | 21,90 | 61.857 |
| 10 Mar 2025 | 22,60 | -0,50 | -2,16% | 23,05 | 23,10 | 22,35 | 69.498 |
| 07 Mar 2025 | 23,10 | -0,15 | -0,65% | 23,00 | 23,25 | 22,65 | 57.414 |
| 06 Mar 2025 | 23,25 | 0,85 | 3,79% | 22,65 | 23,40 | 22,45 | 92.721 |
| 05 Mar 2025 | 22,40 | 1,85 | 9,00% | 21,15 | 22,50 | 21,05 | 195.377 |
| 04 Mar 2025 | 20,55 | -0,90 | -4,20% | 21,15 | 21,35 | 20,40 | 109.870 |
| 03 Mar 2025 | 21,45 | 0,45 | 2,14% | 21,00 | 21,95 | 20,85 | 70.362 |
| 28 Feb 2025 | 21,00 | -0,55 | -2,55% | 21,25 | 21,25 | 20,80 | 138.343 |
| 27 Feb 2025 | 21,55 | -0,25 | -1,15% | 21,60 | 21,80 | 21,30 | 48.031 |
| 26 Feb 2025 | 21,80 | 0,20 | 0,93% | 21,75 | 22,20 | 21,70 | 44.557 |
| 25 Feb 2025 | 21,60 | -0,70 | -3,14% | 22,10 | 22,10 | 21,55 | 58.409 |
| 24 Feb 2025 | 22,30 | 0,00 | 0,00% | 22,55 | 22,65 | 22,10 | 41.432 |
| 21 Feb 2025 | 22,30 | 0,45 | 2,06% | 22,35 | 22,75 | 22,10 | 59.126 |
| 20 Feb 2025 | 21,85 | 0,30 | 1,39% | 21,60 | 22,15 | 21,55 | 50.026 |
| 19 Feb 2025 | 21,55 | -0,80 | -3,58% | 22,30 | 22,35 | 21,45 | 66.233 |
| 18 Feb 2025 | 22,35 | 0,20 | 0,90% | 22,20 | 22,55 | 21,85 | 38.637 |
| 17 Feb 2025 | 22,15 | 0,00 | 0,00% | 22,25 | 22,35 | 21,80 | 54.531 |
| 14 Feb 2025 | 22,15 | 0,90 | 4,24% | 21,25 | 22,50 | 21,10 | 87.061 |
| 13 Feb 2025 | 21,25 | 0,40 | 1,92% | 21,25 | 21,50 | 20,90 | 76.344 |
| 12 Feb 2025 | 20,85 | -0,40 | -1,88% | 21,45 | 21,55 | 20,85 | 52.987 |
| 11 Feb 2025 | 21,25 | 0,10 | 0,47% | 21,10 | 21,35 | 20,90 | 45.146 |
| 10 Feb 2025 | 21,15 | 0,15 | 0,71% | 21,20 | 21,65 | 20,80 | 64.378 |
| 07 Feb 2025 | 21,00 | -0,20 | -0,94% | 21,00 | 21,40 | 20,75 | 77.873 |
| 06 Feb 2025 | 21,20 | 0,40 | 1,92% | 20,85 | 21,30 | 20,70 | 57.333 |
| 05 Feb 2025 | 20,80 | -0,15 | -0,72% | 20,90 | 21,05 | 20,60 | 52.695 |
| 04 Feb 2025 | 20,95 | -0,10 | -0,48% | 21,15 | 21,30 | 20,70 | 66.745 |
| 03 Feb 2025 | 21,05 | -0,80 | -3,66% | 21,10 | 21,25 | 20,55 | 107.895 |
| 31 Gen 2025 | 21,85 | -0,65 | -2,89% | 22,20 | 22,20 | 21,60 | 85.243 |
| 30 Gen 2025 | 22,50 | 3,12 | 16,10% | 21,10 | 22,60 | 20,90 | 319.767 |
| 29 Gen 2025 | 19,38 | -0,06 | -0,31% | 19,58 | 19,72 | 19,26 | 43.400 |
| 28 Gen 2025 | 19,44 | -0,18 | -0,92% | 19,54 | 19,90 | 19,40 | 37.699 |
| 27 Gen 2025 | 19,62 | -0,24 | -1,21% | 19,36 | 19,76 | 19,28 | 65.088 |
| 24 Gen 2025 | 19,86 | 0,62 | 3,22% | 19,34 | 20,00 | 19,34 | 57.608 |
| 23 Gen 2025 | 19,24 | -0,42 | -2,14% | 19,50 | 19,64 | 19,20 | 45.490 |
| 22 Gen 2025 | 19,66 | 0,00 | 0,00% | 19,66 | 19,66 | 19,66 | 0,00 |
| 21 Gen 2025 | 19,66 | -0,22 | -1,11% | 19,92 | 20,05 | 19,48 | 42.173 |
| 20 Gen 2025 | 19,88 | -0,06 | -0,30% | 20,00 | 20,25 | 19,50 | 82.370 |
| 17 Gen 2025 | 19,94 | -0,04 | -0,20% | 20,20 | 20,45 | 19,92 | 48.075 |
| 16 Gen 2025 | 19,98 | 0,16 | 0,81% | 19,92 | 20,15 | 19,70 | 24.944 |
| 15 Gen 2025 | 19,82 | 0,68 | 3,55% | 19,32 | 19,94 | 19,32 | 30.789 |
| 14 Gen 2025 | 19,14 | -0,18 | -0,93% | 19,48 | 19,66 | 19,14 | 55.759 |
| 13 Gen 2025 | 19,32 | -0,60 | -3,01% | 19,68 | 19,82 | 19,30 | 89.058 |
| 10 Gen 2025 | 19,92 | -1,08 | -5,14% | 20,85 | 21,00 | 19,92 | 56.891 |
| 09 Gen 2025 | 21,00 | 0,15 | 0,72% | 20,75 | 21,10 | 20,55 | 20.447 |
| 08 Gen 2025 | 20,85 | -0,65 | -3,02% | 21,50 | 21,50 | 20,70 | 60.055 |
| 07 Gen 2025 | 21,50 | 0,05 | 0,23% | 21,30 | 21,60 | 21,15 | 43.692 |
| 06 Gen 2025 | 21,45 | 0,80 | 3,87% | 20,95 | 21,85 | 20,95 | 65.396 |
| 03 Gen 2025 | 20,65 | 0,15 | 0,73% | 20,55 | 20,80 | 20,35 | 37.332 |
| 02 Gen 2025 | 20,50 | -0,10 | -0,49% | 20,80 | 20,90 | 20,35 | 33.128 |
