Mercialys (MERY)

MERY
🏛️ Francia →
11.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 9.93 9.93 9.77 9.77 0.1M
2022-12-29 9.85 9.98 9.78 9.93 0.2M
2022-12-28 9.88 9.90 9.79 9.85 0.1M
2022-12-27 9.90 10.03 9.82 9.86 0.1M
2022-12-23 9.78 9.94 9.76 9.89 0.1M
2022-12-22 9.82 9.93 9.73 9.77 0.2M
2022-12-21 9.62 9.88 9.61 9.82 0.2M
2022-12-20 9.68 9.77 9.44 9.62 0.3M
2022-12-19 9.70 9.78 9.55 9.77 0.3M
2022-12-16 9.75 9.80 9.47 9.71 3.2M
2022-12-15 9.85 9.94 9.77 9.81 0.3M
2022-12-14 9.70 9.94 9.64 9.87 0.3M
2022-12-13 9.61 10.01 9.56 9.67 0.3M
2022-12-12 9.55 9.63 9.38 9.57 0.2M
2022-12-09 9.33 9.65 9.33 9.63 0.3M
2022-12-08 9.20 9.36 9.08 9.30 0.3M
2022-12-07 9.40 9.40 9.16 9.21 0.3M
2022-12-06 9.45 9.48 9.32 9.38 0.2M
2022-12-05 9.33 9.53 9.28 9.51 0.2M
2022-12-02 9.28 9.33 9.18 9.30 0.3M
2022-12-01 9.45 9.45 9.23 9.28 0.3M
2022-11-30 9.55 9.55 9.12 9.18 0.5M
2022-11-29 9.50 9.56 9.40 9.51 0.2M
2022-11-28 9.57 9.64 9.49 9.52 0.2M
2022-11-25 9.67 9.69 9.48 9.60 0.2M
2022-11-24 9.58 9.68 9.55 9.67 0.2M
2022-11-23 9.60 9.63 9.52 9.60 0.2M
2022-11-22 9.60 9.68 9.52 9.60 0.2M
2022-11-21 9.45 9.67 9.45 9.57 0.3M
2022-11-18 9.28 9.43 9.17 9.42 0.2M
2022-11-17 9.23 9.33 9.15 9.26 0.2M
2022-11-16 9.40 9.40 9.18 9.24 0.2M
2022-11-15 9.46 9.49 9.09 9.37 0.3M
2022-11-14 9.52 9.58 9.33 9.44 0.2M
2022-11-11 9.42 9.64 9.36 9.51 0.3M
2022-11-10 9.09 9.45 9.01 9.38 0.3M
2022-11-09 9.22 9.23 9.05 9.10 0.2M
2022-11-08 9.13 9.26 9.04 9.22 0.2M
2022-11-07 9.14 9.23 9.09 9.14 0.2M
2022-11-04 8.87 9.16 8.87 9.14 0.3M
2022-11-03 8.83 8.83 8.64 8.81 0.2M
2022-11-02 8.96 8.97 8.75 8.88 0.2M
2022-11-01 8.83 9.06 8.82 8.94 0.2M
2022-10-31 8.90 8.91 8.77 8.77 0.3M
2022-10-28 8.87 8.90 8.75 8.88 0.2M
2022-10-27 8.57 9.01 8.56 8.91 0.3M
2022-10-26 8.38 8.57 8.37 8.57 0.3M
2022-10-25 8.36 8.40 8.24 8.39 0.2M
2022-10-24 8.35 8.42 8.24 8.36 0.3M
2022-10-21 8.30 8.37 8.18 8.31 0.4M
2022-10-20 8.17 8.41 8.17 8.41 0.2M
2022-10-19 8.40 8.42 8.14 8.24 0.2M
2022-10-18 8.32 8.50 8.27 8.40 0.3M
2022-10-17 8.18 8.32 8.15 8.28 0.2M
2022-10-14 8.09 8.30 8.09 8.19 0.3M
2022-10-13 7.93 8.34 7.87 8.09 0.3M
2022-10-12 7.94 7.97 7.82 7.95 0.4M
2022-10-11 7.77 7.91 7.68 7.91 0.2M
2022-10-10 7.80 7.94 7.55 7.77 0.2M
2022-10-07 7.81 7.95 7.80 7.90 0.3M
2022-10-06 7.81 7.96 7.78 7.82 0.2M
2022-10-05 8.00 8.07 7.68 7.77 0.2M
2022-10-04 8.00 8.04 7.84 8.00 0.3M
2022-10-03 7.71 7.88 7.61 7.85 0.2M
2022-09-30 7.32 7.78 7.32 7.76 0.4M
2022-09-29 7.30 7.34 7.15 7.33 0.3M
2022-09-28 7.06 7.31 6.87 7.31 0.5M
2022-09-27 7.43 7.48 7.18 7.18 0.3M
2022-09-26 7.52 7.54 7.29 7.40 0.4M
2022-09-23 7.85 7.85 7.56 7.61 0.4M
2022-09-22 7.99 8.03 7.77 7.81 0.4M
2022-09-21 7.92 8.11 7.83 8.11 0.5M
2022-09-20 8.21 8.21 7.84 7.91 0.3M
2022-09-19 8.42 8.42 8.17 8.21 0.4M
2022-09-16 8.06 8.35 7.90 8.33 1.0M
2022-09-15 7.80 7.97 7.76 7.97 0.3M
2022-09-14 7.88 7.91 7.75 7.78 0.3M
2022-09-13 8.10 8.16 7.91 7.91 0.3M
2022-09-12 7.98 8.09 7.94 8.09 0.3M
2022-09-09 7.82 7.95 7.82 7.94 0.2M
2022-09-08 8.09 8.12 7.85 7.86 0.4M
2022-09-07 8.00 8.09 7.95 8.08 0.2M
2022-09-06 7.87 8.01 7.87 8.01 0.2M
2022-09-05 7.65 7.88 7.58 7.88 0.2M
2022-09-02 7.76 7.86 7.71 7.84 0.2M
2022-09-01 7.76 7.76 7.66 7.73 0.3M
2022-08-31 7.94 7.97 7.85 7.86 0.3M
2022-08-30 8.09 8.13 7.92 7.93 0.2M
2022-08-29 8.02 8.10 7.98 8.06 0.3M
2022-08-26 8.25 8.30 8.08 8.08 0.3M
2022-08-25 8.30 8.34 8.20 8.27 0.2M
2022-08-24 8.31 8.36 8.20 8.30 0.3M
2022-08-23 8.37 8.49 8.31 8.33 0.2M
2022-08-22 8.53 8.54 8.30 8.41 0.2M
2022-08-19 8.79 8.79 8.54 8.54 0.2M
2022-08-18 9.03 9.03 8.81 8.84 0.2M
2022-08-17 9.11 9.27 9.03 9.05 0.3M
2022-08-16 9.11 9.19 9.06 9.10 0.2M
2022-08-15 9.07 9.13 9.00 9.11 0.2M
2022-08-12 8.91 9.05 8.86 9.05 0.2M
2022-08-11 8.97 8.98 8.88 8.91 0.1M
2022-08-10 8.80 8.95 8.72 8.95 0.2M
2022-08-09 8.73 8.83 8.70 8.80 0.2M
2022-08-08 8.65 8.77 8.62 8.74 0.1M
2022-08-05 8.63 8.68 8.59 8.62 0.1M
2022-08-04 8.59 8.72 8.59 8.65 0.2M
2022-08-03 8.43 8.63 8.40 8.63 0.2M
2022-08-02 8.50 8.50 8.27 8.48 0.3M
2022-08-01 8.70 8.70 8.50 8.54 0.3M
2022-07-29 8.61 8.75 8.56 8.65 0.4M
2022-07-28 8.60 8.77 8.56 8.61 0.3M
2022-07-27 8.61 8.65 8.42 8.59 0.3M
2022-07-26 8.68 8.70 8.54 8.61 0.2M
2022-07-25 8.70 8.76 8.65 8.72 0.2M
2022-07-22 8.54 8.74 8.46 8.72 0.2M
2022-07-21 8.78 8.82 8.43 8.54 0.3M
2022-07-20 8.75 8.83 8.67 8.77 0.2M
2022-07-19 8.58 8.83 8.48 8.77 0.2M
2022-07-18 8.53 8.63 8.46 8.58 0.2M
2022-07-15 8.27 8.51 8.25 8.50 0.2M
2022-07-14 8.39 8.40 8.16 8.28 0.3M
2022-07-13 8.28 8.39 8.23 8.39 0.3M
2022-07-12 8.15 8.32 8.05 8.28 0.2M
2022-07-11 8.30 8.31 8.03 8.22 0.1M
2022-07-08 8.00 8.39 7.98 8.31 0.3M
2022-07-07 7.98 8.17 7.98 8.13 0.4M
2022-07-06 7.73 8.01 7.66 8.01 0.4M
2022-07-05 7.85 7.95 7.65 7.70 0.2M
2022-07-04 7.83 7.90 7.76 7.84 0.1M
2022-07-01 7.70 7.91 7.61 7.82 0.3M
2022-06-30 8.15 8.15 7.64 7.71 0.4M
2022-06-29 8.50 8.50 8.17 8.25 0.2M
2022-06-28 8.45 8.57 8.43 8.50 0.3M
2022-06-27 8.40 8.45 8.27 8.40 0.2M
2022-06-24 8.21 8.36 8.16 8.34 0.2M
2022-06-23 8.35 8.36 8.19 8.21 0.3M
2022-06-22 8.35 8.41 8.24 8.36 0.2M
2022-06-21 8.45 8.54 8.35 8.42 0.2M
2022-06-20 8.30 8.42 8.21 8.40 0.1M
2022-06-17 8.11 8.36 8.11 8.27 0.3M
2022-06-16 8.28 8.35 8.01 8.09 0.2M
2022-06-15 8.15 8.33 8.15 8.28 0.3M
2022-06-14 8.38 8.44 8.00 8.14 0.5M
2022-06-13 8.70 8.70 8.25 8.28 0.2M
2022-06-10 8.90 8.93 8.75 8.77 0.3M
2022-06-09 9.27 9.27 8.97 9.00 0.2M
2022-06-08 9.38 9.43 9.22 9.29 0.2M
2022-06-07 9.41 9.44 9.29 9.38 0.2M
2022-06-06 9.45 9.56 9.35 9.41 0.3M
2022-06-03 9.22 9.42 9.21 9.42 0.4M
2022-06-02 9.30 9.30 9.08 9.13 0.2M
2022-06-01 9.30 9.43 9.25 9.25 0.3M
2022-05-31 9.34 9.34 9.16 9.25 0.3M
2022-05-30 9.23 9.35 9.23 9.27 0.2M
2022-05-27 9.20 9.23 9.09 9.20 0.3M
2022-05-26 9.14 9.19 9.05 9.19 0.2M
2022-05-25 9.03 9.17 8.94 9.14 0.3M
2022-05-24 8.90 9.05 8.88 8.97 0.2M
2022-05-23 8.69 9.02 8.69 9.01 0.4M
2022-05-20 8.75 8.81 8.68 8.69 0.1M
2022-05-19 8.98 9.02 8.63 8.65 0.3M
2022-05-18 8.85 9.08 8.85 9.00 0.3M
2022-05-17 8.85 8.90 8.80 8.86 0.2M
2022-05-16 8.58 8.83 8.58 8.77 0.2M
2022-05-13 8.48 8.61 8.40 8.57 0.2M
2022-05-12 8.26 8.38 8.19 8.36 0.3M
2022-05-11 8.15 8.34 8.15 8.31 0.2M
2022-05-10 8.00 8.18 7.95 8.12 0.2M
2022-05-09 8.17 8.21 7.96 7.97 0.3M
2022-05-06 8.26 8.30 8.15 8.20 0.3M
2022-05-05 8.35 8.47 8.26 8.26 0.3M
2022-05-04 8.35 8.36 8.18 8.24 0.3M
2022-05-03 8.37 8.42 8.18 8.32 0.6M
2022-05-02 9.20 9.29 9.10 9.22 0.5M
2022-04-29 9.30 9.36 9.21 9.21 0.5M
2022-04-28 9.48 9.55 9.29 9.31 0.6M
2022-04-27 9.22 9.44 9.10 9.39 0.5M
2022-04-26 9.33 9.42 9.22 9.24 0.4M
2022-04-25 9.26 9.35 9.14 9.24 0.4M
2022-04-22 9.45 9.48 9.31 9.31 0.3M
2022-04-21 9.35 9.60 9.26 9.45 0.3M
2022-04-20 9.24 9.34 9.17 9.27 0.2M
2022-04-19 9.26 9.36 9.20 9.23 0.2M
2022-04-14 9.24 9.32 9.18 9.25 0.2M
2022-04-13 9.10 9.26 9.04 9.22 0.2M
2022-04-12 9.18 9.25 9.10 9.10 0.2M
2022-04-11 9.04 9.32 9.02 9.25 0.2M
2022-04-08 9.05 9.14 8.98 9.02 0.2M
2022-04-07 9.00 9.17 8.97 8.99 0.3M
2022-04-06 9.11 9.18 8.93 9.00 0.5M
2022-04-05 9.08 9.13 8.98 9.10 0.3M
2022-04-04 9.00 9.08 8.90 8.97 0.3M
2022-04-01 9.00 9.04 8.88 8.97 0.2M
2022-03-31 9.13 9.22 9.00 9.00 0.2M
2022-03-30 9.08 9.18 9.02 9.13 0.2M
2022-03-29 8.80 9.13 8.73 9.13 0.4M
2022-03-28 8.67 8.80 8.67 8.73 0.2M
2022-03-25 8.50 8.71 8.36 8.68 0.5M
2022-03-24 8.50 8.50 8.33 8.37 0.2M
2022-03-23 8.78 8.80 8.47 8.47 0.3M
2022-03-22 8.55 8.81 8.51 8.71 0.4M
2022-03-21 8.59 8.66 8.53 8.53 0.3M
2022-03-18 8.83 8.86 8.59 8.61 0.5M
2022-03-17 8.90 8.98 8.76 8.80 0.2M
2022-03-16 8.75 8.96 8.70 8.85 0.4M
2022-03-15 8.68 8.75 8.54 8.64 0.3M
2022-03-14 8.72 8.97 8.64 8.78 0.5M
2022-03-11 8.60 8.81 8.50 8.69 0.4M
2022-03-10 8.57 8.65 8.35 8.58 0.5M
2022-03-09 8.35 8.56 8.22 8.56 0.8M
2022-03-08 7.77 8.20 7.70 8.05 1.0M
2022-03-07 8.25 8.25 7.65 7.92 0.9M
2022-03-04 8.95 8.96 8.37 8.43 0.6M
2022-03-03 9.07 9.25 9.00 9.00 0.5M
2022-03-02 8.83 9.14 8.66 9.13 0.5M
2022-03-01 9.11 9.20 8.84 8.84 0.4M
2022-02-28 9.15 9.26 9.03 9.15 0.5M
2022-02-25 9.09 9.36 9.00 9.34 0.4M
2022-02-24 9.15 9.35 8.88 9.09 0.5M
2022-02-23 9.66 9.66 9.45 9.45 0.3M
2022-02-22 9.50 9.72 9.29 9.66 0.4M
2022-02-21 10.07 10.07 9.65 9.65 0.4M
2022-02-18 10.30 10.42 10.03 10.03 0.3M
2022-02-17 9.87 10.42 9.82 10.37 0.5M
2022-02-16 9.80 9.91 9.67 9.91 0.3M
2022-02-15 9.34 10.04 9.15 9.81 0.7M
2022-02-14 9.45 9.45 9.02 9.24 0.3M
2022-02-11 9.62 9.62 9.40 9.55 0.3M
2022-02-10 9.40 9.63 9.37 9.63 0.3M
2022-02-09 9.12 9.40 9.07 9.36 0.2M
2022-02-08 9.06 9.16 9.01 9.08 0.2M
2022-02-07 9.06 9.10 8.93 9.06 0.4M
2022-02-04 9.25 9.27 8.95 9.04 0.6M
2022-02-03 9.74 9.74 9.26 9.42 0.3M
2022-02-02 9.73 9.81 9.62 9.71 0.3M
2022-02-01 9.87 9.88 9.60 9.73 0.3M
2022-01-31 9.83 9.85 9.68 9.80 0.4M
2022-01-28 9.80 9.84 9.69 9.77 0.3M
2022-01-27 9.65 9.90 9.62 9.85 0.3M
2022-01-26 9.57 9.77 9.57 9.72 0.2M
2022-01-25 9.30 9.60 9.21 9.50 0.3M
2022-01-24 9.39 9.46 9.15 9.23 0.4M
2022-01-21 9.43 9.50 9.35 9.43 0.2M
2022-01-20 9.60 9.60 9.34 9.49 0.2M
2022-01-19 9.58 9.68 9.50 9.58 0.2M
2022-01-18 9.51 9.62 9.43 9.62 0.2M
2022-01-17 9.61 9.61 9.50 9.50 0.2M
2022-01-14 9.56 9.63 9.53 9.56 0.3M
2022-01-13 9.59 9.65 9.48 9.65 0.2M
2022-01-12 9.60 9.61 9.41 9.56 0.2M
2022-01-11 9.42 9.58 9.33 9.52 0.3M
2022-01-10 9.20 9.44 9.09 9.41 0.4M
2022-01-07 9.29 9.30 9.04 9.10 0.2M
2022-01-06 9.13 9.37 9.08 9.29 0.4M
2022-01-05 9.00 9.12 8.94 9.05 0.3M
2022-01-04 8.85 9.02 8.83 9.00 0.3M
2022-01-03 8.65 8.81 8.63 8.78 0.2M