Mercados españoles cerrados en 6 hrs 43 min

IMCD N.V. (IMCD.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
147,10-0,30 (-0,20%)
A partir del 10:27AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024146,60147,25146,50147,10147,104326
08 may 2024145,70148,05145,30147,40147,4097.137
07 may 2024143,00145,35142,35145,35145,35104.721
06 may 2024141,25143,05140,55142,35142,3559.731
03 may 2024140,80142,65140,55140,75140,75102.464
02 may 2024142,35142,40139,70140,50140,50113.936
30 abr 2024144,60144,60141,95142,25142,2594.262
29 abr 2024142,65144,70141,60144,10144,10174.488
26 abr 2024136,00145,00133,90141,70141,70511.882
25 abr 2024151,15151,15146,95149,00149,00161.220
24 abr 2024154,45154,80150,70151,50151,50152.814
23 abr 2024152,30155,95151,70154,35154,35115.921
22 abr 2024152,55153,00150,90151,50151,5077.364
19 abr 2024151,50151,95150,45151,25151,25130.416
18 abr 2024153,05153,40151,20153,10153,1086.711
17 abr 2024153,10154,15151,35152,85152,85105.223
16 abr 2024152,60154,45150,35153,70153,70151.236
15 abr 2024156,00157,30154,65154,95154,9558.080
12 abr 2024158,25158,75154,80155,65155,65103.985
11 abr 2024155,85158,85155,45156,85156,85113.888
10 abr 2024155,95159,15155,40156,30156,30117.483
09 abr 2024159,15159,70154,70154,70154,70130.059
08 abr 2024158,60160,45158,55159,15159,1598.766
05 abr 2024156,40158,95156,40158,30158,3072.317
04 abr 2024156,90158,75155,30158,50158,50254.879
03 abr 2024163,40164,05158,40159,50159,5089.425
02 abr 2024163,45165,00163,45163,95163,9584.770
28 mar 2024165,30166,15163,25163,35163,35141.116
27 mar 2024163,40165,30163,40164,20164,2069.599
26 mar 2024163,35165,50162,40163,25163,2580.704
25 mar 2024167,80169,05163,50163,50163,5082.822
22 mar 2024164,50167,60164,30167,60167,60107.379
21 mar 2024166,25166,50163,70164,80164,80170.604
20 mar 2024159,65165,65159,65162,30162,30136.222
19 mar 2024158,80160,05158,55159,35159,3567.088
18 mar 2024160,35161,40158,70159,60159,6060.161
15 mar 2024159,75161,85159,50160,25160,25158.730
14 mar 2024160,85162,05159,95160,45160,45101.627
13 mar 2024160,30160,95159,25160,10160,1080.850
12 mar 2024158,55159,65157,40159,10159,1075.266
11 mar 2024158,95160,35157,35157,95157,9583.510
08 mar 2024159,15161,00159,15160,50160,50127.113
07 mar 2024156,45160,25154,45158,85158,85145.871
06 mar 2024155,85159,40154,70157,45157,45170.132
05 mar 2024153,80154,60150,95151,50151,50119.134
04 mar 2024145,60153,95145,60153,95153,95179.164
01 mar 2024146,25154,95146,25152,05152,05246.470
29 feb 2024140,05142,45139,45140,90140,90209.737
28 feb 2024139,85140,25138,00140,20140,20128.254
27 feb 2024141,60141,90139,90140,50140,5090.842
26 feb 2024143,15143,20141,45141,65141,65108.486
23 feb 2024142,95143,60142,15143,20143,2070.630
22 feb 2024141,70142,90141,35142,50142,50121.516
21 feb 2024141,40141,85140,10140,60140,6053.997
20 feb 2024142,50142,60139,80141,05141,0576.028
19 feb 2024142,00142,50141,00142,50142,5044.708
16 feb 2024141,50142,65141,05142,65142,65113.533
15 feb 2024140,35141,70139,50140,95140,95127.639
14 feb 2024138,80139,85138,65139,35139,35173.973
13 feb 2024142,05142,30138,20139,20139,2063.184
12 feb 2024141,20143,50141,20142,10142,1069.619
09 feb 2024142,55142,80140,50140,50140,5057.574
08 feb 2024141,70143,85141,45142,40142,4047.301
07 feb 2024142,45143,05141,70141,70141,7048.322
06 feb 2024141,95142,15139,85141,80141,8064.486
05 feb 2024141,15141,80140,10141,20141,2069.752
02 feb 2024143,30144,40140,95141,30141,3074.516
01 feb 2024141,45144,40141,00143,50143,5081.564
31 ene 2024139,75142,60139,75142,00142,00119.493
30 ene 2024140,10141,70139,80140,40140,4099.789
29 ene 2024141,75141,75139,65140,25140,25148.070
26 ene 2024140,95142,70140,05141,50141,50141.267
25 ene 2024140,60141,90139,55141,45141,45127.598
24 ene 2024142,85143,55141,90142,05142,05118.239
23 ene 2024144,10144,25141,85142,50142,50116.074
22 ene 2024143,80144,85142,85143,20143,2098.843
19 ene 2024144,55145,25142,00142,55142,5563.542
18 ene 2024141,55143,85140,45143,35143,35121.680
17 ene 2024143,05143,55140,30141,50141,50154.990
16 ene 2024147,55147,75144,15144,70144,70118.639
15 ene 2024150,85151,10148,75148,75148,7573.567
12 ene 2024149,75152,45149,00151,10151,10116.655
11 ene 2024152,00152,75151,05151,40151,4052.076
10 ene 2024151,45151,45149,70150,90150,9058.422
09 ene 2024151,70151,70150,15150,85150,8586.194
08 ene 2024150,00151,95149,80151,10151,1065.747
05 ene 2024150,60151,15148,65150,60150,6094.114
04 ene 2024151,70152,35150,20151,90151,9058.429
03 ene 2024155,10155,30150,30151,60151,6070.750
02 ene 2024157,80158,50154,05155,25155,2567.318
29 dic 2023156,80158,40156,80157,55157,5586.110
28 dic 2023156,85157,40156,30157,00157,0039.987
27 dic 2023155,70157,30155,70156,75156,7549.120
22 dic 2023154,00156,05153,55155,45155,4553.063
21 dic 2023153,65154,95153,10154,35154,3578.493
20 dic 2023154,55155,45153,25154,35154,3582.359
19 dic 2023154,15155,15153,70154,70154,7083.358
18 dic 2023153,30154,65152,70154,20154,2073.207
15 dic 2023154,55154,80152,80154,40154,40162.947
14 dic 2023153,30155,55152,70153,55153,55127.139
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...