MPM Corporeos ON More Historical Data - ESPA3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
MPM Corporeos SA (ESPA3)
MPM Corporeos SA (ESPA3) Historical

ESPA3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	0.75	0.00	0.00%	0.74	0.75	0.73	167,200
Jan 24 2025	0.75	-0.01	-1.32%	0.76	0.76	0.72	373,300
Jan 23 2025	0.76	0.02	2.70%	0.77	0.77	0.73	498,000
Jan 22 2025	0.74	-0.03	-3.90%	0.76	0.80	0.73	938,300
Jan 21 2025	0.77	0.04	5.48%	0.73	0.79	0.73	828,900
Jan 20 2025	0.73	0.00	0.00%	0.73	0.75	0.72	564,400
Jan 17 2025	0.73	0.01	1.39%	0.72	0.73	0.72	237,300
Jan 16 2025	0.72	-0.02	-2.70%	0.73	0.74	0.71	356,200
Jan 15 2025	0.74	0.02	2.78%	0.72	0.74	0.71	494,900
Jan 14 2025	0.72	0.01	1.41%	0.71	0.72	0.71	216,900
Jan 13 2025	0.71	0.00	0.00%	0.72	0.72	0.71	102,300
Jan 10 2025	0.71	-0.01	-1.39%	0.72	0.72	0.71	132,800
Jan 09 2025	0.72	0.00	0.00%	0.72	0.73	0.70	376,400
Jan 08 2025	0.72	0.00	0.00%	0.72	0.73	0.70	256,000
Jan 07 2025	0.72	0.00	0.00%	0.72	0.73	0.71	110,500
Jan 06 2025	0.72	-0.01	-1.37%	0.72	0.73	0.71	221,500
Jan 03 2025	0.73	0.00	0.00%	0.73	0.73	0.71	172,500
Jan 02 2025	0.73	-0.01	-1.35%	0.74	0.74	0.71	168,300
Dec 30 2024	0.74	0.02	2.78%	0.73	0.74	0.70	276,400
Dec 27 2024	0.72	0.01	1.41%	0.72	0.72	0.70	160,400
Dec 26 2024	0.71	0.00	0.00%	0.70	0.72	0.70	209,600
Dec 23 2024	0.71	-0.02	-2.74%	0.73	0.74	0.70	356,900
Dec 20 2024	0.73	0.02	2.82%	0.71	0.74	0.71	192,200
Dec 19 2024	0.71	0.01	1.43%	0.72	0.74	0.70	333,600
Dec 18 2024	0.70	-0.07	-9.09%	0.77	0.77	0.70	507,500
Dec 17 2024	0.77	-0.03	-3.75%	0.80	0.80	0.75	696,400
Dec 16 2024	0.80	-0.01	-1.23%	0.81	0.83	0.79	200,200
Dec 13 2024	0.81	0.00	0.00%	0.81	0.82	0.79	647,200
Dec 12 2024	0.81	0.00	0.00%	0.81	0.82	0.79	620,200
Dec 11 2024	0.81	-0.02	-2.41%	0.83	0.84	0.81	805,700
Dec 10 2024	0.83	-0.01	-1.19%	0.84	0.84	0.81	670,700
Dec 09 2024	0.84	0.00	0.00%	0.84	0.84	0.81	411,300
Dec 06 2024	0.84	-0.02	-2.33%	0.86	0.87	0.82	257,400
Dec 05 2024	0.86	0.01	1.18%	0.85	0.87	0.85	230,000
Dec 04 2024	0.85	0.00	0.00%	0.87	0.87	0.83	359,200
Dec 03 2024	0.85	-0.03	-3.41%	0.88	0.88	0.84	821,500
Dec 02 2024	0.88	-0.01	-1.12%	0.90	0.90	0.87	264,600
Nov 29 2024	0.89	-0.01	-1.11%	0.90	0.90	0.86	1,049,300
Nov 28 2024	0.90	-0.03	-3.23%	0.94	0.94	0.88	879,600
Nov 27 2024	0.93	-0.01	-1.06%	0.94	0.95	0.92	331,600
Nov 26 2024	0.94	-0.01	-1.05%	0.95	0.96	0.94	297,100
Nov 25 2024	0.95	-0.01	-1.04%	0.96	0.96	0.93	268,900
Nov 22 2024	0.96	0.02	2.13%	0.92	0.96	0.92	463,500
Nov 21 2024	0.94	0.00	0.00%	0.94	0.95	0.92	264,700
Nov 19 2024	0.94	0.01	1.08%	0.93	0.95	0.93	528,100
Nov 18 2024	0.93	-0.03	-3.13%	0.96	0.97	0.93	244,700
Nov 14 2024	0.96	-0.02	-2.04%	0.98	0.98	0.94	306,300
Nov 13 2024	0.98	0.00	0.00%	0.98	0.99	0.95	304,100
Nov 12 2024	0.98	-0.02	-2.00%	1.00	1.00	0.98	117,100
Nov 11 2024	1.00	-0.03	-2.91%	1.01	1.02	0.99	576,800
Nov 08 2024	1.03	-0.01	-0.96%	1.03	1.03	1.01	422,100
Nov 07 2024	1.04	0.04	4.00%	1.00	1.04	0.99	637,200
Nov 06 2024	1.00	0.02	2.04%	0.96	1.00	0.96	288,600
Nov 05 2024	0.98	0.01	1.03%	0.98	0.98	0.96	156,500
Nov 04 2024	0.97	0.02	2.11%	0.95	0.98	0.95	197,700
Nov 01 2024	0.95	0.00	0.00%	0.95	0.97	0.95	126,500
Oct 31 2024	0.95	-0.01	-1.04%	0.95	0.97	0.95	132,400
Oct 30 2024	0.96	0.01	1.05%	0.95	0.97	0.95	213,800

MPM Corporeos ON

VanEck UCITS ETFs

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions