MRC Global Inc (MRC) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	11,64	-0,28	-2,35%	11,87	11,87	11,43	493.976
27 Mar 2025	11,92	-0,08	-0,67%	12,00	12,13	11,87	508.539
26 Mar 2025	12,00	-0,11	-0,91%	12,19	12,28	11,87	503.907
25 Mar 2025	12,11	0,04	0,33%	12,07	12,22	12,06	584.469
24 Mar 2025	12,07	0,16	1,34%	12,07	12,19	12,01	457.496
21 Mar 2025	11,91	-0,38	-3,09%	12,13	12,195	11,87	644.529
20 Mar 2025	12,29	-0,14	-1,13%	12,21	12,54	12,15	802.180
19 Mar 2025	12,43	0,31	2,56%	12,09	12,44	12,00	1.082.702
18 Mar 2025	12,12	0,34	2,89%	11,85	12,21	11,695	1.121.288
17 Mar 2025	11,78	0,28	2,43%	11,44	12,11	11,40	1.219.280
14 Mar 2025	11,50	0,39	3,51%	10,31	11,53	9,42	2.101.627
13 Mar 2025	11,11	-0,12	-1,07%	11,23	11,335	11,02	554.094
12 Mar 2025	11,23	-0,07	-0,62%	11,29	11,34	10,93	899.703
11 Mar 2025	11,30	0,08	0,71%	11,24	11,37	11,17	475.562
10 Mar 2025	11,22	-0,34	-2,94%	11,27	11,4008	11,13	476.244
08 Mar 2025	11,56	0,21	1,85%	11,35	11,58	11,26	496.182
07 Mar 2025	11,35	-0,12	-1,05%	11,35	11,50	11,225	476.205
06 Mar 2025	11,47	0,24	2,14%	11,26	11,53	11,15	801.578
05 Mar 2025	11,23	-0,35	-3,02%	11,39	11,45	11,08	703.344
04 Mar 2025	11,58	-0,59	-4,85%	12,20	12,35	11,49	755.870
01 Mar 2025	12,17	0,03	0,25%	12,05	12,19	11,91	787.732
28 Feb 2025	12,14	-0,41	-3,27%	12,50	12,55	11,95	856.822
27 Feb 2025	12,55	0,10	0,80%	12,41	13,03	12,41	913.861
26 Feb 2025	12,45	0,31	2,55%	12,25	12,49	12,075	1.214.669
25 Feb 2025	12,14	-0,04	-0,33%	12,21	12,32	12,075	635.278
22 Feb 2025	12,18	-0,59	-4,62%	12,88	12,88	12,13	492.416
21 Feb 2025	12,77	-0,04	-0,31%	12,81	12,81	12,54	480.517
20 Feb 2025	12,81	-0,24	-1,84%	12,92	13,03	12,695	487.291
19 Feb 2025	13,05	-0,41	-3,05%	13,43	13,43	13,05	733.405
15 Feb 2025	13,46	0,37	2,83%	13,10	13,48	13,10	756.337
14 Feb 2025	13,09	0,25	1,95%	12,95	13,1949	12,84	1.109.413
13 Feb 2025	12,84	-0,38	-2,87%	13,00	13,10	12,55	992.017
12 Feb 2025	13,22	0,50	3,93%	12,80	13,28	12,72	1.310.613
11 Feb 2025	12,72	-0,07	-0,55%	12,87	12,93	12,61	1.079.443
08 Feb 2025	12,79	-0,59	-4,41%	13,31	13,40	12,76	1.054.474
07 Feb 2025	13,38	-1,14	-7,85%	14,09	14,26	13,135	1.240.734
06 Feb 2025	14,52	0,04	0,28%	14,61	14,67	14,43	445.409
05 Feb 2025	14,48	0,10	0,70%	14,41	14,54	14,285	751.965
04 Feb 2025	14,38	-0,30	-2,04%	14,50	14,64	14,30	490.541
01 Feb 2025	14,68	-0,46	-3,04%	15,07	15,07	14,405	1.058.107
31 Gen 2025	15,14	0,28	1,88%	15,00	15,19	14,92	670.190
30 Gen 2025	14,86	0,06	0,41%	14,75	15,005	14,71	839.392
29 Gen 2025	14,80	-0,26	-1,73%	15,05	15,15	14,71	721.421
28 Gen 2025	15,06	-0,21	-1,38%	15,29	15,41	14,95	676.256
25 Gen 2025	15,27	0,60	4,09%	15,00	15,31	15,00	676.292
24 Gen 2025	14,67	0,00	0,00%	14,67	14,67	14,67	0
23 Gen 2025	14,67	-0,18	-1,21%	14,83	15,0866	14,67	790.141
22 Gen 2025	14,85	0,42	2,91%	14,54	14,89	14,5039	762.542
18 Gen 2025	14,43	0,24	1,69%	14,30	14,54	14,20	658.348
17 Gen 2025	14,19	0,29	2,09%	13,93	14,27	13,885	644.152
16 Gen 2025	13,90	0,13	0,94%	13,98	13,98	13,59	693.087
15 Gen 2025	13,77	0,43	3,22%	13,38	13,77	13,38	786.286
14 Gen 2025	13,34	0,37	2,85%	12,83	13,34	12,8156	586.397
11 Gen 2025	12,97	-0,23	-1,74%	12,93	13,10	12,89	477.776
09 Gen 2025	13,20	0,05	0,38%	13,01	13,22	12,96	365.824
08 Gen 2025	13,15	0,10	0,77%	13,02	13,1699	12,98	609.211
07 Gen 2025	13,05	-0,25	-1,88%	13,26	13,41	12,99	548.211
04 Gen 2025	13,30	0,61	4,81%	13,45	13,70	13,20	684.349
03 Gen 2025	12,69	-0,09	-0,70%	12,87	13,04	12,54	534.729
01 Gen 2025	12,78	0,19	1,51%	12,66	12,805	12,63	370.462
31 Dic 2024	12,59	-0,04	-0,32%	12,57	12,6953	12,43	430.198