Mercialys SA (MERY)

MERY
🏛️ France →
11.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 8.60 8.64 8.57 8.57 0.2M
2021-12-30 8.49 8.60 8.48 8.60 0.1M
2021-12-29 8.60 8.61 8.46 8.51 0.1M
2021-12-28 8.48 8.60 8.46 8.60 0.2M
2021-12-27 8.48 8.54 8.43 8.48 0.1M
2021-12-24 8.44 8.52 8.44 8.50 0.0M
2021-12-23 8.39 8.52 8.36 8.44 0.2M
2021-12-22 8.27 8.38 8.25 8.36 0.2M
2021-12-21 8.06 8.30 8.06 8.27 0.2M
2021-12-20 8.11 8.17 7.90 8.06 0.4M
2021-12-17 8.24 8.29 8.13 8.29 0.4M
2021-12-16 8.35 8.39 8.22 8.22 0.3M
2021-12-15 8.43 8.49 8.26 8.28 0.2M
2021-12-14 8.31 8.49 8.26 8.42 0.3M
2021-12-13 8.38 8.46 8.25 8.28 0.5M
2021-12-10 8.32 8.32 8.15 8.24 0.3M
2021-12-09 8.43 8.49 8.31 8.33 0.2M
2021-12-08 8.48 8.52 8.30 8.39 0.3M
2021-12-07 8.56 8.65 8.38 8.40 0.3M
2021-12-06 8.33 8.50 8.29 8.49 0.2M
2021-12-03 8.41 8.47 8.22 8.26 0.3M
2021-12-02 8.35 8.39 8.23 8.38 0.3M
2021-12-01 8.32 8.47 8.28 8.41 0.3M
2021-11-30 8.40 8.46 8.21 8.24 0.4M
2021-11-29 8.51 8.67 8.44 8.44 0.4M
2021-11-26 8.87 8.92 8.52 8.55 0.3M
2021-11-25 8.93 9.07 8.83 9.05 0.3M
2021-11-24 8.88 9.00 8.78 8.96 0.2M
2021-11-23 8.70 8.91 8.70 8.85 0.2M
2021-11-22 8.81 8.92 8.71 8.72 0.2M
2021-11-19 9.05 9.05 8.76 8.84 0.3M
2021-11-18 9.12 9.12 8.96 9.00 0.3M
2021-11-17 9.29 9.29 9.09 9.10 0.4M
2021-11-16 9.29 9.44 9.28 9.29 0.2M
2021-11-15 9.37 9.43 9.27 9.28 0.1M
2021-11-12 9.39 9.50 9.36 9.42 0.2M
2021-11-11 9.58 9.60 9.30 9.40 0.2M
2021-11-10 9.64 9.75 9.55 9.58 0.1M
2021-11-09 9.55 9.66 9.52 9.63 0.1M
2021-11-08 9.55 9.60 9.42 9.55 0.2M
2021-11-05 9.47 9.57 9.31 9.56 0.2M
2021-11-04 9.38 9.53 9.36 9.46 0.3M
2021-11-03 9.27 9.37 9.17 9.37 0.3M
2021-11-02 9.33 9.35 9.19 9.28 0.3M
2021-11-01 9.40 9.42 9.31 9.36 0.2M
2021-10-29 9.60 9.67 9.36 9.38 0.2M
2021-10-28 9.60 9.65 9.55 9.60 0.3M
2021-10-27 9.43 9.60 9.37 9.59 0.2M
2021-10-26 9.38 9.58 9.30 9.46 0.3M
2021-10-25 9.59 9.59 9.37 9.41 0.3M
2021-10-22 9.35 9.53 9.29 9.48 0.2M
2021-10-21 9.28 9.40 9.21 9.31 0.2M
2021-10-20 9.61 9.63 9.21 9.28 0.3M
2021-10-19 9.20 9.82 9.20 9.62 0.8M
2021-10-18 9.11 9.13 8.90 8.97 0.4M
2021-10-15 9.16 9.21 9.00 9.10 0.3M
2021-10-14 9.16 9.25 9.12 9.15 0.3M
2021-10-13 9.20 9.21 9.05 9.13 0.3M
2021-10-12 8.79 9.24 8.79 9.22 0.4M
2021-10-11 9.05 9.06 8.88 8.99 0.3M
2021-10-08 9.10 9.25 9.01 9.05 0.4M
2021-10-07 9.09 9.22 8.93 9.08 0.5M
2021-10-06 9.15 9.18 8.90 9.03 0.3M
2021-10-05 9.25 9.25 9.10 9.18 0.4M
2021-10-04 9.15 9.39 9.14 9.24 0.4M
2021-10-01 9.22 9.22 8.97 9.15 0.7M
2021-09-30 9.31 9.53 9.21 9.21 0.5M
2021-09-29 9.40 9.45 9.29 9.29 0.3M
2021-09-28 9.59 9.73 9.38 9.38 0.2M
2021-09-27 9.53 9.72 9.38 9.63 0.3M
2021-09-24 9.55 9.55 9.45 9.50 0.1M
2021-09-23 9.51 9.62 9.43 9.60 0.2M
2021-09-22 9.45 9.61 9.45 9.45 0.2M
2021-09-21 9.30 9.48 9.30 9.39 0.2M
2021-09-20 9.40 9.40 9.10 9.30 0.2M
2021-09-17 9.32 9.57 9.32 9.41 0.4M
2021-09-16 9.33 9.43 9.25 9.30 0.2M
2021-09-15 9.39 9.39 9.27 9.29 0.2M
2021-09-14 9.42 9.50 9.36 9.37 0.1M
2021-09-13 9.32 9.47 9.32 9.44 0.2M
2021-09-10 9.60 9.60 9.31 9.32 0.2M
2021-09-09 9.37 9.72 9.37 9.55 0.4M
2021-09-08 9.56 9.60 9.44 9.47 0.3M
2021-09-07 9.65 9.71 9.56 9.56 0.2M
2021-09-06 9.60 9.70 9.57 9.60 0.2M
2021-09-03 9.68 9.79 9.61 9.61 0.2M
2021-09-02 10.00 10.00 9.70 9.70 0.2M
2021-09-01 9.97 10.08 9.89 9.99 0.4M
2021-08-31 10.10 10.15 9.85 9.92 0.5M
2021-08-30 10.00 10.15 10.00 10.14 0.2M
2021-08-27 9.90 10.06 9.88 10.03 0.3M
2021-08-26 9.95 10.01 9.87 9.95 0.2M
2021-08-25 9.82 9.99 9.82 9.93 0.2M
2021-08-24 9.93 9.95 9.72 9.82 0.2M
2021-08-23 9.85 9.90 9.78 9.87 0.2M
2021-08-20 9.91 9.97 9.84 9.86 0.2M
2021-08-19 10.10 10.12 9.82 9.92 0.2M
2021-08-18 10.22 10.29 10.12 10.19 0.1M
2021-08-17 10.34 10.36 10.15 10.20 0.1M
2021-08-16 10.43 10.53 10.33 10.40 0.1M
2021-08-13 10.40 10.55 10.34 10.49 0.2M
2021-08-12 10.43 10.53 10.31 10.40 0.3M
2021-08-11 10.35 10.44 10.26 10.44 0.2M
2021-08-10 10.41 10.44 10.23 10.35 0.1M
2021-08-09 10.64 10.66 10.41 10.42 0.1M
2021-08-06 10.57 10.66 10.41 10.66 0.1M
2021-08-05 10.40 10.60 10.37 10.60 0.1M
2021-08-04 10.29 10.41 10.24 10.41 0.1M
2021-08-03 10.35 10.44 10.21 10.25 0.2M
2021-08-02 10.29 10.50 10.20 10.38 0.2M
2021-07-30 10.11 10.29 10.04 10.22 0.4M
2021-07-29 10.75 10.82 10.12 10.33 0.5M
2021-07-28 10.76 11.04 10.76 10.78 0.2M
2021-07-27 10.73 10.87 10.70 10.80 0.2M
2021-07-26 10.56 10.82 10.44 10.82 0.2M
2021-07-23 10.58 10.68 10.54 10.60 0.1M
2021-07-22 10.74 10.92 10.58 10.59 0.2M
2021-07-21 10.39 10.79 10.37 10.70 0.2M
2021-07-20 10.00 10.37 10.00 10.32 0.1M
2021-07-19 10.40 10.41 9.94 10.00 0.2M
2021-07-16 10.38 10.52 10.32 10.47 0.1M
2021-07-15 10.52 10.54 10.34 10.38 0.1M
2021-07-14 10.52 10.60 10.43 10.52 0.1M
2021-07-13 10.77 10.93 10.54 10.55 0.2M
2021-07-12 10.60 10.80 10.08 10.79 0.4M
2021-07-09 10.32 10.71 10.32 10.64 0.2M
2021-07-08 10.59 10.61 10.28 10.33 0.2M
2021-07-07 10.59 10.85 10.52 10.62 0.2M
2021-07-06 10.69 10.72 10.58 10.60 0.2M
2021-07-05 10.52 10.68 10.48 10.68 0.1M
2021-07-02 10.42 10.57 10.34 10.50 0.2M
2021-07-01 10.20 10.44 10.20 10.42 0.2M
2021-06-30 10.08 10.26 10.07 10.21 0.3M
2021-06-29 10.05 10.13 10.00 10.07 0.2M
2021-06-28 10.30 10.35 10.04 10.04 0.2M
2021-06-25 10.43 10.43 10.26 10.34 0.1M
2021-06-24 10.35 10.39 10.23 10.35 0.2M
2021-06-23 10.33 10.39 10.28 10.34 0.1M
2021-06-22 10.39 10.57 10.32 10.36 0.2M
2021-06-21 10.15 10.35 10.04 10.32 0.2M
2021-06-18 10.25 10.37 10.12 10.18 0.4M
2021-06-17 10.35 10.42 10.28 10.29 0.2M
2021-06-16 10.61 10.64 10.36 10.40 0.2M
2021-06-15 10.81 10.81 10.58 10.58 0.2M
2021-06-14 10.53 10.81 10.53 10.75 0.2M
2021-06-11 10.90 10.90 10.51 10.51 0.2M
2021-06-10 10.90 11.07 10.82 10.92 0.3M
2021-06-09 10.85 10.97 10.82 10.93 0.2M
2021-06-08 10.78 10.90 10.71 10.86 0.2M
2021-06-07 10.67 10.82 10.62 10.78 0.1M
2021-06-04 10.69 10.79 10.59 10.70 0.1M
2021-06-03 10.75 10.81 10.63 10.65 0.2M
2021-06-02 10.72 10.82 10.69 10.78 0.2M
2021-06-01 10.55 10.78 10.54 10.74 0.2M
2021-05-31 10.47 10.58 10.47 10.51 0.2M
2021-05-28 10.69 10.76 10.46 10.54 0.4M
2021-05-27 10.46 10.73 10.45 10.67 0.7M
2021-05-26 10.70 10.70 10.45 10.48 0.4M
2021-05-25 10.64 10.77 10.50 10.66 0.3M
2021-05-24 10.43 10.65 10.42 10.65 0.1M
2021-05-21 10.62 10.66 10.39 10.44 0.1M
2021-05-20 10.55 10.70 10.50 10.64 0.2M
2021-05-19 10.68 10.73 10.47 10.53 0.2M
2021-05-18 10.56 10.75 10.49 10.73 0.1M
2021-05-17 10.72 10.86 10.49 10.56 0.2M
2021-05-14 10.55 10.74 10.49 10.71 0.1M
2021-05-13 10.50 10.61 10.30 10.51 0.2M
2021-05-12 10.73 10.79 10.52 10.60 0.3M
2021-05-11 10.70 10.90 10.69 10.75 0.3M
2021-05-10 10.55 10.90 10.51 10.88 0.2M
2021-05-07 10.45 10.51 10.30 10.50 0.3M
2021-05-06 10.46 10.48 10.24 10.40 0.2M
2021-05-05 10.75 10.83 10.30 10.46 0.3M
2021-05-04 10.77 10.94 10.75 10.78 0.3M
2021-05-03 10.66 10.77 10.59 10.77 0.2M
2021-04-30 10.72 10.83 10.58 10.63 0.4M
2021-04-29 10.63 10.75 10.61 10.71 0.4M
2021-04-28 10.78 11.04 10.74 11.04 0.4M
2021-04-27 10.67 10.80 10.57 10.73 0.3M
2021-04-26 10.35 10.77 10.34 10.74 0.4M
2021-04-23 10.25 10.36 10.23 10.33 0.2M
2021-04-22 9.97 10.39 9.92 10.39 0.3M
2021-04-21 10.12 10.32 10.00 10.06 0.2M
2021-04-20 10.40 10.45 10.00 10.13 0.4M
2021-04-19 10.59 10.68 10.44 10.57 0.3M
2021-04-16 10.18 10.64 10.18 10.50 0.4M
2021-04-15 10.10 10.28 10.01 10.20 0.3M
2021-04-14 9.79 10.13 9.79 10.13 0.4M
2021-04-13 9.59 9.79 9.53 9.78 0.3M
2021-04-12 9.69 9.69 9.55 9.60 0.2M
2021-04-09 9.89 9.92 9.68 9.70 0.2M
2021-04-08 10.04 10.14 9.82 9.91 0.3M
2021-04-07 9.71 10.07 9.71 10.04 0.4M
2021-04-06 9.63 9.83 9.62 9.72 0.4M
2021-04-01 9.39 9.61 9.37 9.52 0.3M
2021-03-31 9.45 9.54 9.36 9.40 0.3M
2021-03-30 9.31 9.54 9.31 9.48 0.3M
2021-03-29 9.34 9.42 9.24 9.31 0.5M
2021-03-26 9.26 9.42 9.26 9.34 0.4M
2021-03-25 9.20 9.28 9.05 9.25 0.3M
2021-03-24 8.90 9.26 8.81 9.24 0.3M
2021-03-23 9.02 9.05 8.87 8.95 0.4M
2021-03-22 9.31 9.32 9.02 9.05 0.5M
2021-03-19 9.17 9.41 9.02 9.34 0.6M
2021-03-18 9.37 9.46 9.22 9.23 0.5M
2021-03-17 9.40 9.44 9.23 9.34 0.3M
2021-03-16 9.40 9.58 9.37 9.43 0.3M
2021-03-15 9.38 9.49 9.30 9.39 0.5M
2021-03-12 9.28 9.34 9.12 9.34 0.3M
2021-03-11 9.54 9.60 9.25 9.32 0.5M
2021-03-10 9.44 9.62 9.40 9.56 0.5M
2021-03-09 9.25 9.49 9.25 9.42 0.4M
2021-03-08 9.10 9.35 9.10 9.27 0.4M
2021-03-05 9.23 9.23 8.91 9.03 0.4M
2021-03-04 9.14 9.25 9.02 9.21 0.7M
2021-03-03 9.20 9.28 9.07 9.15 0.4M
2021-03-02 9.17 9.33 9.11 9.15 0.5M
2021-03-01 9.03 9.35 9.02 9.21 0.4M
2021-02-26 8.94 9.11 8.79 9.02 0.5M
2021-02-25 8.95 9.16 8.89 9.05 0.7M
2021-02-24 8.78 9.03 8.65 8.96 0.5M
2021-02-23 8.16 8.81 8.15 8.79 0.6M
2021-02-22 7.82 8.16 7.80 8.16 0.7M
2021-02-19 7.82 7.87 7.72 7.86 0.7M
2021-02-18 7.91 7.91 7.68 7.80 0.8M
2021-02-17 7.70 8.00 7.68 7.95 0.7M
2021-02-16 8.05 8.14 7.33 7.62 1.2M
2021-02-15 7.73 8.11 7.70 8.00 0.7M
2021-02-12 7.65 7.81 7.55 7.74 0.4M
2021-02-11 7.71 7.77 7.40 7.71 0.6M
2021-02-10 7.63 7.83 7.51 7.78 0.5M
2021-02-09 7.53 7.63 7.46 7.60 0.5M
2021-02-08 7.59 7.59 7.44 7.52 0.4M
2021-02-05 7.48 7.61 7.41 7.58 0.6M
2021-02-04 7.37 7.50 7.32 7.44 0.3M
2021-02-03 7.47 7.54 7.33 7.35 0.4M
2021-02-02 7.40 7.43 7.28 7.39 0.4M
2021-02-01 7.30 7.52 7.18 7.35 0.5M
2021-01-29 7.43 7.65 7.38 7.48 0.4M
2021-01-28 7.44 7.60 7.25 7.57 0.6M
2021-01-27 7.17 7.56 7.13 7.54 1.0M
2021-01-26 6.82 7.20 6.82 7.12 0.4M
2021-01-25 7.14 7.14 6.71 6.84 0.5M
2021-01-22 7.00 7.14 6.88 7.12 0.4M
2021-01-21 7.43 7.43 7.04 7.06 0.4M
2021-01-20 7.48 7.50 7.36 7.37 0.4M
2021-01-19 7.45 7.59 7.42 7.43 0.4M
2021-01-18 7.58 7.58 7.43 7.46 0.4M
2021-01-15 7.59 7.77 7.55 7.60 0.4M
2021-01-14 7.52 7.62 7.46 7.62 0.3M
2021-01-13 7.44 7.59 7.44 7.50 0.3M
2021-01-12 7.46 7.48 7.35 7.43 0.4M
2021-01-11 7.50 7.52 7.37 7.46 0.4M
2021-01-08 7.73 7.82 7.51 7.52 0.4M
2021-01-07 7.61 7.77 7.56 7.67 0.5M
2021-01-06 7.28 7.60 7.24 7.57 0.6M
2021-01-05 7.05 7.30 6.96 7.25 0.5M
2021-01-04 7.32 7.43 7.05 7.09 0.5M