Wendel (MF.PA) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 85.15 | 85.35 | 84.20 | 85.15 | -0.53% | 24,593 |
| 2026-09-01 | 85.00 | 85.85 | 84.55 | 85.60 | +0.18% | 34,332 |
| 2026-08-31 | 86.35 | 86.45 | 85.45 | 85.45 | -1.21% | 41,757 |
| 2026-08-28 | 85.75 | 87.10 | 85.75 | 86.50 | +1.23% | 15,260 |
| 2026-08-27 | 86.70 | 86.70 | 85.10 | 85.45 | -1.33% | 25,815 |
| 2026-08-26 | 86.80 | 87.65 | 86.50 | 86.60 | -0.12% | 12,479 |
| 2026-08-25 | 86.50 | 87.05 | 86.15 | 86.70 | +0.46% | 14,212 |
| 2026-08-24 | 86.50 | 86.60 | 85.60 | 86.30 | +0.06% | 16,264 |
| 2026-08-21 | 85.90 | 86.55 | 85.10 | 86.25 | +0.64% | 7,176 |
| 2026-08-20 | 86.90 | 86.90 | 85.35 | 85.70 | -0.17% | 21,329 |
| 2026-08-19 | 85.60 | 85.95 | 85.15 | 85.85 | +0.18% | 18,722 |
| 2026-08-18 | 86.40 | 86.75 | 85.70 | 85.70 | -0.81% | 18,642 |
| 2026-08-17 | 88.45 | 89.25 | 86.40 | 86.40 | -2.10% | 22,022 |
| 2026-08-14 | 87.00 | 88.50 | 87.00 | 88.25 | +1.67% | 23,824 |
| 2026-08-13 | 86.20 | 87.10 | 85.75 | 86.80 | +0.70% | 20,946 |
| 2026-08-12 | 86.35 | 86.95 | 85.55 | 86.20 | -0.35% | 13,597 |
| 2026-08-11 | 86.70 | 86.85 | 85.60 | 86.50 | +0.23% | 13,297 |
| 2026-08-10 | 86.70 | 86.70 | 85.75 | 86.30 | -0.58% | 9,450 |
| 2026-08-07 | 86.05 | 87.20 | 86.05 | 86.80 | +0.35% | 16,298 |
| 2026-08-06 | 87.50 | 87.85 | 86.50 | 86.50 | -0.69% | 18,033 |
| 2026-08-05 | 87.40 | 87.80 | 87.00 | 87.10 | -0.17% | 16,223 |
| 2026-08-04 | 86.40 | 87.30 | 86.40 | 87.25 | +1.22% | 16,086 |
| 2026-08-03 | 84.30 | 87.15 | 84.30 | 86.20 | +2.80% | 23,338 |
| 2026-07-31 | 84.55 | 84.95 | 83.40 | 83.85 | -0.47% | 26,130 |
| 2026-07-30 | 83.90 | 86.00 | 82.55 | 84.25 | -0.24% | 34,330 |
| 2026-07-29 | 82.40 | 84.50 | 82.15 | 84.45 | +3.43% | 38,081 |
| 2026-07-28 | 82.00 | 82.00 | 80.50 | 81.65 | +0.25% | 20,492 |
| 2026-07-27 | 82.15 | 82.80 | 80.95 | 81.45 | -0.37% | 26,120 |
| 2026-07-24 | 80.45 | 81.75 | 80.40 | 81.75 | +1.36% | 39,330 |
| 2026-07-23 | 80.95 | 81.40 | 80.15 | 80.65 | -0.19% | 29,400 |
| 2026-07-22 | 80.00 | 81.15 | 79.50 | 80.80 | +0.94% | 27,952 |
| 2026-07-21 | 80.80 | 80.80 | 79.35 | 80.05 | -0.87% | 28,650 |
| 2026-07-20 | 81.20 | 81.65 | 80.30 | 80.75 | -0.86% | 31,730 |
| 2026-07-17 | 80.20 | 81.75 | 80.20 | 81.45 | +0.25% | 33,943 |
| 2026-07-16 | 81.05 | 81.40 | 80.85 | 81.25 | +0.25% | 36,244 |
| 2026-07-15 | 80.90 | 81.05 | 79.75 | 81.05 | +0.93% | 32,915 |
| 2026-07-14 | 80.10 | 80.80 | 79.80 | 80.30 | -0.19% | 43,177 |
| 2026-07-13 | 79.60 | 80.63 | 79.40 | 80.45 | +1.07% | 43,144 |
| 2026-07-10 | 81.30 | 81.50 | 78.85 | 79.60 | -2.09% | 64,822 |
| 2026-07-09 | 81.00 | 81.55 | 80.55 | 81.30 | +0.68% | 50,269 |
| 2026-07-08 | 81.90 | 82.05 | 80.55 | 80.75 | -1.94% | 24,054 |
| 2026-07-07 | 82.65 | 83.30 | 82.35 | 82.35 | -0.18% | 25,051 |
| 2026-07-06 | 83.20 | 83.80 | 81.55 | 82.50 | -0.78% | 53,733 |
| 2026-07-03 | 82.80 | 83.70 | 82.40 | 83.15 | +0.79% | 58,112 |
| 2026-07-02 | 82.00 | 83.40 | 81.85 | 82.50 | +0.36% | 46,930 |
| 2026-07-01 | 82.35 | 82.45 | 81.20 | 82.20 | -0.06% | 32,802 |
| 2026-06-30 | 81.70 | 82.40 | 81.60 | 82.25 | +1.36% | 47,031 |
| 2026-06-29 | 81.50 | 82.15 | 81.15 | 81.15 | -0.55% | 32,786 |
| 2026-06-26 | 81.50 | 81.60 | 80.55 | 81.60 | +0.18% | 45,078 |
| 2026-06-25 | 82.10 | 82.15 | 81.30 | 81.45 | -0.73% | 34,496 |
| 2026-06-24 | 82.00 | 82.30 | 81.25 | 82.05 | +0.31% | 42,461 |
| 2026-06-23 | 82.50 | 82.70 | 81.30 | 81.80 | -1.15% | 55,635 |
| 2026-06-22 | 84.05 | 84.30 | 82.75 | 82.75 | -1.19% | 36,059 |
| 2026-06-19 | 85.00 | 85.30 | 82.95 | 83.75 | -1.18% | 279,596 |
| 2026-06-18 | 84.75 | 85.00 | 83.55 | 84.75 | -0.06% | 29,751 |
| 2026-06-17 | 84.90 | 85.25 | 84.45 | 84.80 | -0.18% | 34,350 |
| 2026-06-16 | 85.50 | 85.65 | 84.45 | 84.95 | -0.59% | 36,078 |
| 2026-06-15 | 85.40 | 86.40 | 85.15 | 85.45 | +1.67% | 36,474 |
| 2026-06-12 | 84.00 | 84.60 | 83.35 | 84.05 | +1.39% | 30,935 |
| 2026-06-11 | 83.15 | 84.00 | 82.60 | 82.90 | -0.72% | 31,602 |
| 2026-06-10 | 83.30 | 84.10 | 82.00 | 83.50 | +0.91% | 44,243 |
| 2026-06-09 | 83.10 | 84.20 | 82.60 | 82.75 | -0.84% | 40,223 |
| 2026-06-08 | 82.00 | 83.45 | 81.30 | 83.45 | +0.79% | 80,123 |
| 2026-06-05 | 83.50 | 84.60 | 82.80 | 82.80 | -1.13% | 40,081 |
| 2026-06-04 | 84.40 | 84.70 | 83.45 | 83.75 | -0.95% | 77,675 |
| 2026-06-03 | 86.55 | 86.80 | 84.55 | 84.55 | -2.59% | 53,933 |
| 2026-06-02 | 87.80 | 89.17 | 86.70 | 86.80 | -0.91% | 44,885 |
| 2026-06-01 | 86.90 | 88.35 | 86.75 | 87.60 | +0.98% | 47,353 |
| 2026-05-29 | 87.05 | 87.55 | 86.75 | 86.75 | +0.06% | 80,007 |
| 2026-05-28 | 86.50 | 87.25 | 85.90 | 86.70 | -0.29% | 31,608 |
| 2026-05-27 | 86.55 | 87.90 | 86.55 | 86.95 | +0.99% | 34,799 |
| 2026-05-26 | 86.20 | 86.65 | 86.00 | 86.10 | -4.60% | 33,571 |
| 2026-05-25 | 90.00 | 90.50 | 89.90 | 90.25 | +1.52% | 36,899 |
| 2026-05-22 | 88.55 | 89.05 | 88.15 | 88.90 | +0.91% | 39,375 |
| 2026-05-21 | 87.85 | 88.60 | 87.45 | 88.10 | +0.46% | 40,199 |
| 2026-05-20 | 86.50 | 88.30 | 85.90 | 87.70 | +1.04% | 45,616 |
| 2026-05-19 | 87.50 | 88.75 | 86.80 | 86.80 | -0.74% | 39,975 |
| 2026-05-18 | 86.80 | 87.90 | 86.45 | 87.45 | -0.23% | 34,475 |
| 2026-05-15 | 88.15 | 88.53 | 87.35 | 87.65 | -0.96% | 34,057 |
| 2026-05-14 | 88.45 | 88.75 | 87.55 | 88.50 | +0.97% | 29,924 |
| 2026-05-13 | 87.55 | 88.15 | 87.30 | 87.65 | +0.57% | 39,021 |
| 2026-05-12 | 87.00 | 87.75 | 86.75 | 87.15 | -0.85% | 42,480 |
| 2026-05-11 | 87.40 | 88.25 | 87.40 | 87.90 | +0.69% | 38,787 |
| 2026-05-08 | 87.25 | 87.80 | 87.00 | 87.30 | -0.80% | 40,892 |
| 2026-05-07 | 88.95 | 89.00 | 88.00 | 88.00 | -0.62% | 46,608 |
| 2026-05-06 | 87.00 | 89.05 | 86.95 | 88.55 | +2.73% | 60,084 |
| 2026-05-05 | 84.75 | 86.35 | 84.65 | 86.20 | +1.65% | 46,478 |
| 2026-05-04 | 84.65 | 85.35 | 84.30 | 84.80 | +0.47% | 50,498 |
| 2026-04-30 | 82.30 | 84.40 | 82.30 | 84.40 | +1.63% | 50,072 |
| 2026-04-29 | 84.25 | 84.25 | 82.90 | 83.05 | -1.07% | 38,428 |
| 2026-04-28 | 84.05 | 84.65 | 83.60 | 83.95 | +0.12% | 53,577 |
| 2026-04-27 | 84.90 | 85.40 | 83.85 | 83.85 | -1.24% | 45,970 |
| 2026-04-24 | 84.65 | 85.50 | 84.00 | 84.90 | -0.53% | 58,466 |
| 2026-04-23 | 84.45 | 85.60 | 83.85 | 85.35 | +1.01% | 53,404 |
| 2026-04-22 | 87.45 | 87.70 | 82.70 | 84.50 | -3.81% | 109,695 |
| 2026-04-21 | 87.45 | 88.40 | 87.40 | 87.85 | +0.11% | 60,739 |
| 2026-04-20 | 87.60 | 88.40 | 87.00 | 87.75 | -1.46% | 55,647 |
| 2026-04-17 | 86.80 | 89.35 | 86.80 | 89.05 | +2.71% | 84,252 |
| 2026-04-16 | 85.75 | 87.45 | 85.55 | 86.70 | +1.46% | 68,476 |
| 2026-04-15 | 85.35 | 85.80 | 85.00 | 85.45 | +0.35% | 67,638 |
| 2026-04-14 | 83.10 | 85.15 | 83.10 | 85.15 | +3.02% | 88,246 |
| 2026-04-13 | 81.95 | 82.85 | 81.65 | 82.65 | +0.00% | 54,977 |
| 2026-04-10 | 82.00 | 83.85 | 82.00 | 82.65 | +0.92% | 60,972 |
| 2026-04-09 | 82.00 | 82.55 | 81.20 | 81.90 | -0.73% | 99,339 |
| 2026-04-08 | 82.10 | 83.70 | 81.70 | 82.50 | +3.77% | 79,123 |
| 2026-04-07 | 80.05 | 81.20 | 79.00 | 79.50 | -0.25% | 68,145 |
| 2026-04-02 | 78.15 | 79.80 | 78.00 | 79.70 | +0.69% | 82,657 |
| 2026-04-01 | 78.65 | 79.50 | 78.45 | 79.15 | +2.86% | 64,626 |
| 2026-03-31 | 76.20 | 77.25 | 76.20 | 76.95 | +0.92% | 77,394 |
| 2026-03-30 | 75.20 | 76.35 | 75.15 | 76.25 | +1.33% | 75,247 |
| 2026-03-27 | 76.00 | 76.25 | 75.25 | 75.25 | -0.59% | 56,410 |
| 2026-03-26 | 76.00 | 76.95 | 75.65 | 75.70 | -1.11% | 63,247 |
| 2026-03-25 | 75.55 | 77.35 | 75.55 | 76.55 | +2.68% | 83,472 |
| 2026-03-24 | 75.00 | 75.40 | 73.85 | 74.55 | -0.13% | 179,869 |
| 2026-03-23 | 72.95 | 76.25 | 72.35 | 74.65 | +0.20% | 159,746 |
| 2026-03-20 | 75.60 | 75.90 | 74.50 | 74.50 | -0.86% | 565,823 |
| 2026-03-19 | 76.00 | 76.30 | 75.00 | 75.15 | -2.08% | 189,633 |
| 2026-03-18 | 76.50 | 77.45 | 76.25 | 76.75 | +1.79% | 186,232 |
| 2026-03-17 | 74.50 | 76.70 | 74.00 | 75.40 | +1.21% | 128,560 |
| 2026-03-16 | 78.10 | 78.10 | 74.15 | 74.50 | -4.61% | 115,523 |
| 2026-03-13 | 78.05 | 79.05 | 77.10 | 78.10 | -1.01% | 73,893 |
| 2026-03-12 | 80.15 | 80.65 | 78.10 | 78.90 | -1.99% | 75,872 |
| 2026-03-11 | 81.15 | 81.55 | 80.10 | 80.50 | -1.83% | 64,785 |
| 2026-03-10 | 82.50 | 83.55 | 82.00 | 82.00 | +1.11% | 75,920 |
| 2026-03-09 | 82.00 | 82.03 | 79.90 | 81.10 | -2.99% | 73,348 |
| 2026-03-06 | 84.40 | 85.00 | 82.90 | 83.60 | -0.77% | 73,821 |
| 2026-03-05 | 84.80 | 85.90 | 84.10 | 84.25 | -0.65% | 63,530 |
| 2026-03-04 | 84.50 | 85.45 | 84.15 | 84.80 | +0.65% | 54,855 |
| 2026-03-03 | 85.00 | 86.45 | 83.60 | 84.25 | -3.49% | 117,717 |
| 2026-03-02 | 86.80 | 88.05 | 86.10 | 87.30 | -1.74% | 100,993 |
| 2026-02-27 | 89.10 | 90.50 | 88.85 | 88.85 | -0.84% | 181,286 |
| 2026-02-26 | 86.70 | 89.95 | 85.50 | 89.60 | +1.88% | 50,377 |
| 2026-02-25 | 88.60 | 89.55 | 87.95 | 87.95 | -0.34% | 44,743 |
| 2026-02-24 | 87.65 | 88.50 | 87.40 | 88.25 | +0.57% | 46,356 |
| 2026-02-23 | 89.95 | 90.25 | 87.75 | 87.75 | -2.72% | 44,328 |
| 2026-02-20 | 89.60 | 90.35 | 88.90 | 90.20 | +0.56% | 39,780 |
| 2026-02-19 | 89.60 | 90.25 | 89.30 | 89.70 | +0.34% | 41,468 |
| 2026-02-18 | 89.45 | 89.80 | 88.75 | 89.40 | -0.50% | 52,752 |
| 2026-02-17 | 87.15 | 89.85 | 86.70 | 89.85 | +2.92% | 80,843 |
| 2026-02-16 | 89.85 | 90.10 | 87.30 | 87.30 | -2.18% | 46,666 |
| 2026-02-13 | 88.95 | 90.20 | 88.60 | 89.25 | +0.39% | 45,714 |
| 2026-02-12 | 90.45 | 90.80 | 88.90 | 88.90 | -1.22% | 110,512 |
| 2026-02-11 | 90.45 | 91.60 | 88.45 | 90.00 | -1.75% | 155,938 |
| 2026-02-10 | 89.90 | 91.65 | 89.60 | 91.60 | +2.12% | 110,014 |
| 2026-02-09 | 88.95 | 89.70 | 88.40 | 89.70 | +1.59% | 60,606 |
| 2026-02-06 | 87.90 | 88.35 | 86.60 | 88.30 | +0.06% | 46,313 |
| 2026-02-05 | 88.70 | 88.70 | 87.70 | 88.25 | -0.40% | 56,988 |
| 2026-02-04 | 83.70 | 88.65 | 83.70 | 88.60 | +9.05% | 116,140 |
| 2026-02-03 | 82.60 | 83.10 | 80.75 | 81.25 | -0.98% | 60,248 |
| 2026-02-02 | 81.25 | 82.45 | 81.25 | 82.05 | +0.92% | 53,185 |
| 2026-01-30 | 81.20 | 81.45 | 80.75 | 81.30 | +0.00% | 38,588 |
| 2026-01-29 | 81.55 | 82.35 | 81.25 | 81.30 | -0.12% | 24,890 |
| 2026-01-28 | 81.55 | 82.00 | 81.30 | 81.40 | -0.06% | 32,415 |
| 2026-01-27 | 81.40 | 81.85 | 81.20 | 81.45 | +0.12% | 34,166 |
| 2026-01-26 | 82.20 | 82.25 | 81.15 | 81.35 | -0.61% | 33,971 |
| 2026-01-23 | 81.25 | 82.30 | 80.85 | 81.85 | +0.43% | 30,665 |
| 2026-01-22 | 81.90 | 82.00 | 81.15 | 81.50 | +0.87% | 33,986 |
| 2026-01-21 | 80.50 | 81.55 | 79.90 | 80.80 | +0.44% | 32,265 |
| 2026-01-20 | 80.25 | 81.15 | 79.20 | 80.45 | +1.58% | 113,976 |
| 2026-01-19 | 79.85 | 79.85 | 79.00 | 79.20 | -1.80% | 41,758 |
| 2026-01-16 | 81.90 | 81.90 | 80.65 | 80.65 | -1.47% | 43,878 |
| 2026-01-15 | 80.90 | 82.00 | 80.60 | 81.85 | +1.43% | 28,771 |
| 2026-01-14 | 81.45 | 82.00 | 80.15 | 80.70 | -0.80% | 39,666 |
| 2026-01-13 | 80.70 | 82.20 | 80.35 | 81.35 | +0.74% | 38,451 |
| 2026-01-12 | 82.15 | 82.15 | 80.45 | 80.75 | -2.00% | 31,868 |
| 2026-01-09 | 81.40 | 82.40 | 80.90 | 82.40 | +1.17% | 26,325 |
| 2026-01-08 | 81.25 | 81.60 | 80.45 | 81.45 | +0.06% | 22,211 |
| 2026-01-07 | 80.65 | 81.65 | 80.50 | 81.40 | +1.18% | 30,620 |
| 2026-01-06 | 82.50 | 82.55 | 79.80 | 80.45 | -2.25% | 41,261 |
| 2026-01-05 | 82.10 | 82.50 | 80.50 | 82.30 | +0.80% | 49,052 |
| 2026-01-02 | 82.25 | 82.75 | 81.20 | 81.65 | -0.67% | 26,909 |
| 2025-12-31 | 82.25 | 82.25 | 81.90 | 82.20 | -0.18% | 6,898 |
| 2025-12-30 | 81.90 | 82.65 | 81.60 | 82.35 | +0.49% | 26,330 |
| 2025-12-29 | 81.60 | 82.20 | 81.30 | 81.95 | +0.80% | 26,879 |
| 2025-12-24 | 81.20 | 81.50 | 81.10 | 81.30 | +0.49% | 12,401 |
| 2025-12-23 | 81.35 | 81.70 | 80.90 | 80.90 | -0.43% | 21,484 |
| 2025-12-22 | 80.30 | 81.25 | 80.20 | 81.25 | +1.44% | 42,628 |
| 2025-12-19 | 80.95 | 81.15 | 79.85 | 80.10 | -1.05% | 107,432 |
| 2025-12-18 | 80.25 | 81.15 | 80.25 | 80.95 | +1.00% | 53,564 |
| 2025-12-17 | 80.95 | 81.10 | 80.05 | 80.15 | -1.17% | 64,642 |
| 2025-12-16 | 80.80 | 81.45 | 80.80 | 81.10 | +0.31% | 33,944 |
| 2025-12-15 | 81.15 | 82.65 | 80.85 | 80.85 | -0.19% | 80,723 |
| 2025-12-12 | 80.80 | 83.00 | 79.80 | 81.00 | +4.85% | 108,569 |
| 2025-12-11 | 77.60 | 77.75 | 77.05 | 77.25 | -0.32% | 37,263 |
| 2025-12-10 | 77.35 | 77.55 | 76.85 | 77.50 | +0.19% | 36,654 |
| 2025-12-09 | 78.60 | 78.75 | 77.35 | 77.35 | -1.59% | 38,033 |
| 2025-12-08 | 79.40 | 79.40 | 78.60 | 78.60 | -1.13% | 17,136 |
| 2025-12-05 | 78.80 | 79.65 | 78.80 | 79.50 | +1.66% | 25,252 |
| 2025-12-04 | 78.70 | 79.20 | 78.20 | 78.20 | +0.26% | 34,608 |
| 2025-12-03 | 77.20 | 78.05 | 77.20 | 78.00 | +1.04% | 30,163 |
| 2025-12-02 | 78.10 | 78.10 | 77.15 | 77.20 | -1.03% | 32,863 |
| 2025-12-01 | 79.85 | 79.90 | 77.75 | 78.00 | -2.99% | 34,805 |
| 2025-11-28 | 79.90 | 80.75 | 79.60 | 80.40 | +1.07% | 33,182 |
| 2025-11-27 | 79.40 | 79.70 | 79.00 | 79.55 | +0.25% | 34,966 |
| 2025-11-26 | 79.30 | 79.35 | 78.55 | 79.35 | +0.70% | 59,540 |
| 2025-11-25 | 78.50 | 78.90 | 77.65 | 78.80 | +0.77% | 39,026 |
| 2025-11-24 | 78.00 | 78.55 | 77.75 | 78.20 | +1.16% | 54,917 |
| 2025-11-21 | 76.50 | 77.65 | 76.20 | 77.30 | +0.39% | 57,554 |
| 2025-11-20 | 78.00 | 78.00 | 76.95 | 77.00 | -0.06% | 36,696 |
| 2025-11-19 | 76.25 | 77.55 | 75.85 | 77.05 | +1.52% | 48,450 |
| 2025-11-18 | 75.75 | 75.95 | 74.95 | 75.90 | -2.69% | 57,565 |
| 2025-11-17 | 78.00 | 78.35 | 77.45 | 78.00 | -0.19% | 49,247 |
| 2025-11-14 | 77.85 | 78.35 | 77.10 | 78.15 | -0.45% | 36,621 |
| 2025-11-13 | 79.65 | 80.10 | 78.40 | 78.50 | -1.32% | 43,117 |
| 2025-11-12 | 79.70 | 80.00 | 79.00 | 79.55 | +0.19% | 36,053 |
| 2025-11-11 | 78.55 | 79.80 | 78.55 | 79.40 | +1.08% | 38,040 |
| 2025-11-10 | 78.10 | 79.00 | 78.10 | 78.55 | +1.81% | 37,904 |
| 2025-11-07 | 78.00 | 78.30 | 76.15 | 77.15 | -0.71% | 61,955 |
| 2025-11-06 | 80.10 | 80.15 | 77.70 | 77.70 | -3.00% | 45,732 |
| 2025-11-05 | 79.95 | 80.85 | 79.70 | 80.10 | -0.68% | 35,848 |
| 2025-11-04 | 81.25 | 81.25 | 79.70 | 80.65 | -1.35% | 48,215 |
| 2025-11-03 | 81.40 | 82.15 | 81.40 | 81.75 | +0.43% | 26,431 |
| 2025-10-31 | 81.40 | 82.00 | 81.35 | 81.40 | +0.12% | 22,030 |
| 2025-10-30 | 81.85 | 82.15 | 81.20 | 81.30 | -0.67% | 30,158 |
| 2025-10-29 | 82.50 | 82.50 | 81.40 | 81.85 | -0.73% | 30,730 |
| 2025-10-28 | 82.70 | 82.80 | 82.30 | 82.45 | -0.30% | 29,193 |
| 2025-10-27 | 82.40 | 83.35 | 82.40 | 82.70 | +0.85% | 39,443 |
| 2025-10-24 | 80.75 | 82.00 | 80.15 | 82.00 | +1.80% | 47,202 |
| 2025-10-23 | 79.85 | 80.55 | 79.40 | 80.55 | +0.75% | 29,939 |
| 2025-10-22 | 79.05 | 79.95 | 78.20 | 79.95 | -0.06% | 40,385 |
| 2025-10-21 | 79.55 | 80.20 | 78.80 | 80.00 | +0.76% | 30,961 |
| 2025-10-20 | 78.85 | 79.40 | 78.05 | 79.40 | +1.02% | 34,259 |
| 2025-10-17 | 78.90 | 79.90 | 77.65 | 78.60 | -2.54% | 55,063 |
| 2025-10-16 | 80.40 | 81.10 | 80.00 | 80.65 | +0.37% | 37,808 |
| 2025-10-15 | 81.00 | 81.30 | 80.25 | 80.35 | +0.56% | 35,130 |
| 2025-10-14 | 80.65 | 80.80 | 78.85 | 79.90 | -1.72% | 54,502 |
| 2025-10-13 | 82.10 | 82.65 | 80.70 | 81.30 | -0.67% | 31,817 |
| 2025-10-10 | 82.50 | 83.30 | 81.65 | 81.85 | -0.73% | 46,139 |
| 2025-10-09 | 82.25 | 83.25 | 82.25 | 82.45 | +0.06% | 28,753 |
| 2025-10-08 | 82.30 | 82.95 | 82.15 | 82.40 | +0.06% | 37,537 |
| 2025-10-07 | 82.20 | 82.80 | 82.05 | 82.35 | +0.12% | 31,326 |
| 2025-10-06 | 82.90 | 82.90 | 81.05 | 82.25 | -1.08% | 62,171 |
| 2025-10-03 | 82.55 | 83.25 | 82.25 | 83.15 | +1.22% | 33,891 |
| 2025-10-02 | 81.40 | 82.40 | 81.40 | 82.15 | +1.05% | 28,045 |
| 2025-10-01 | 81.30 | 82.15 | 81.05 | 81.30 | -0.25% | 29,007 |
| 2025-09-30 | 80.70 | 81.70 | 80.35 | 81.50 | +1.12% | 34,051 |
| 2025-09-29 | 79.45 | 80.60 | 79.40 | 80.60 | +1.58% | 38,978 |
| 2025-09-26 | 79.20 | 79.40 | 78.60 | 79.35 | +0.44% | 31,521 |
| 2025-09-25 | 79.10 | 79.40 | 78.60 | 79.00 | -0.57% | 43,918 |
| 2025-09-24 | 80.40 | 80.55 | 79.45 | 79.45 | -1.18% | 54,308 |
| 2025-09-23 | 80.30 | 81.20 | 80.20 | 80.40 | +0.19% | 35,271 |
| 2025-09-22 | 79.90 | 80.60 | 79.60 | 80.25 | +0.38% | 37,244 |
| 2025-09-19 | 80.40 | 81.15 | 79.95 | 79.95 | -0.56% | 384,772 |
| 2025-09-18 | 79.85 | 80.65 | 79.85 | 80.40 | +0.75% | 31,764 |
| 2025-09-17 | 79.75 | 80.10 | 79.05 | 79.80 | +0.38% | 56,346 |
| 2025-09-16 | 81.85 | 81.85 | 79.00 | 79.50 | -2.63% | 92,384 |
| 2025-09-15 | 82.10 | 82.90 | 81.65 | 81.65 | -0.18% | 26,052 |
| 2025-09-12 | 82.20 | 82.25 | 81.45 | 81.80 | -0.24% | 31,764 |
| 2025-09-11 | 81.65 | 82.50 | 81.60 | 82.00 | +0.61% | 38,379 |
| 2025-09-10 | 81.80 | 82.50 | 81.20 | 81.50 | -0.18% | 29,723 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+5.86%). Peor mes: Mar (-10.08%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Wendel (MF.PA)?
85.15 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de MF.PA?
Máximo de 91.65 y mínimo de 72.35 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Wendel?
Históricamente, el mes más fuerte de MF.PA ha sido Feb (media +5.86%) y el más débil Mar (media -10.08%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.