NK.PA - Imerys S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202040,4040,5639,5039,7839,78159.580
23 ene. 202040,8240,8239,8040,0640,06189.118
22 ene. 202041,4841,6440,8441,0241,02173.269
21 ene. 202041,4841,5840,8641,3441,34164.356
20 ene. 202041,5041,7041,0041,6241,62195.483
17 ene. 202040,5441,5840,4241,2241,22323.233
16 ene. 202040,4040,5039,1040,3240,32226.498
15 ene. 202040,2040,7839,7640,1240,12303.227
14 ene. 202040,0040,2038,5040,1240,12515.976
13 ene. 202037,7038,3837,1438,3038,30161.948
10 ene. 202037,3437,3436,8837,2437,24111.782
09 ene. 202037,8037,8036,8637,0037,00134.033
08 ene. 202037,1037,5036,7437,3637,3684.216
07 ene. 202037,7438,2637,1637,2437,24140.921
06 ene. 202037,4637,5436,5437,4837,48137.402
03 ene. 202038,3638,5037,2237,6437,64170.889
02 ene. 202038,2039,2638,0438,3838,38134.635
31 dic. 201937,9838,0237,5037,6837,6899.618
30 dic. 201937,1038,0036,9837,5837,58195.457
27 dic. 201937,1837,9036,7236,8836,88123.504
25 dic. 201936,7436,7436,7436,7436,74-
24 dic. 201937,0037,0236,6836,7436,7429.928
23 dic. 201937,1037,1436,6036,7436,7463.711
20 dic. 201936,7837,0636,3836,8636,86147.025
19 dic. 201936,3837,2236,2436,9236,92157.375
18 dic. 201937,0037,1036,0836,0836,08309.554
17 dic. 201938,2638,3837,0837,0837,08233.130
16 dic. 201937,3838,2237,2238,1238,12212.729
13 dic. 201937,0037,5636,9037,0037,00156.883
12 dic. 201936,0836,9635,8636,5836,58189.397
11 dic. 201935,8436,2035,5835,7635,76152.980
10 dic. 201935,8836,0235,1435,7235,72172.297
09 dic. 201936,2036,3635,8235,9435,94123.080
06 dic. 201936,2636,5435,9436,2636,26131.504
05 dic. 201935,9236,7835,7636,2436,24160.184
04 dic. 201934,7035,8434,6835,8035,80215.892
03 dic. 201935,2235,5234,5034,8034,80276.364
02 dic. 201936,0436,5635,3035,3235,32166.234
29 nov. 201936,2036,4836,0036,0036,00131.671
28 nov. 201937,0037,2636,2436,3836,38181.640
27 nov. 201936,7037,9236,6236,7036,70271.275
26 nov. 201937,6638,0035,2236,4236,423.534.254
25 nov. 201937,5037,8037,1837,8037,80170.875
22 nov. 201936,4038,0836,1837,2237,22236.810
21 nov. 201936,1436,2835,7836,2036,20237.797
20 nov. 201936,7036,7435,5836,4036,40254.438
19 nov. 201936,9637,5836,6837,1437,14141.689
18 nov. 201937,8637,9036,6236,9836,98216.795
15 nov. 201937,9038,2037,2637,8637,86168.177
14 nov. 201936,9237,9836,2037,5637,56241.781
13 nov. 201937,0037,4036,6036,9236,92175.166
12 nov. 201936,5037,3236,3437,2237,22233.233
11 nov. 201936,7237,1036,2436,5036,50188.911
08 nov. 201936,1437,1836,1436,8036,80284.967
07 nov. 201936,5037,0036,0636,3436,34220.463
06 nov. 201937,8837,9436,0636,0636,06320.284
05 nov. 201937,1438,3836,8837,8837,88265.794
04 nov. 201936,0037,4435,9836,9636,96223.778
01 nov. 201934,8235,9034,6435,8635,86192.002
31 oct. 201935,0235,8834,6234,6234,62348.797
30 oct. 201934,9635,3834,5035,1635,16272.855
29 oct. 201935,0035,5033,9835,1635,16413.141
28 oct. 201934,9035,5034,5834,9634,96286.997
25 oct. 201933,5634,8633,5034,8234,82212.328
24 oct. 201933,0233,6632,4233,6633,66250.676
23 oct. 201932,6033,5232,1032,9432,94412.928
22 oct. 201934,0035,5032,6432,6432,641.024.526
21 oct. 201935,9037,6635,9037,5237,52209.745
18 oct. 201935,9636,5035,6035,8035,80193.240
17 oct. 201935,7036,1835,2236,0036,00163.069
16 oct. 201935,5836,0435,1635,9835,98168.737
15 oct. 201935,3435,8035,0635,5835,58153.493
14 oct. 201935,2035,2434,3635,1835,18191.583
11 oct. 201934,7635,6434,6835,5035,50165.143
10 oct. 201933,3234,7833,3234,4634,46192.378
09 oct. 201933,6033,8832,8433,2233,22227.006
08 oct. 201935,0635,0633,7033,7633,76157.763
07 oct. 201934,5035,1234,1235,0435,04157.650
04 oct. 201935,7035,7034,4834,7634,76190.776
03 oct. 201935,1035,5434,8235,3635,3698.022
02 oct. 201935,8635,8634,8835,2035,20244.862
01 oct. 201936,8037,2635,8636,0636,06192.569
30 sept. 201935,7037,1035,4436,8836,88225.532
27 sept. 201935,2835,6835,0435,6635,66176.220
26 sept. 201935,7436,2235,0035,0635,06195.278
25 sept. 201936,4636,6435,4836,0236,02163.188
24 sept. 201937,1437,5036,5036,5036,50172.321
23 sept. 201938,0438,2237,1637,3437,34126.847
20 sept. 201938,4638,6238,0838,4238,42217.743
19 sept. 201937,5438,7637,3838,7638,76172.258
18 sept. 201937,8437,8436,9437,6637,66251.191
17 sept. 201938,6238,6437,1637,8237,82214.144
16 sept. 201939,8439,8438,6038,7838,78239.630
13 sept. 201939,3440,1238,9840,1240,12180.688
12 sept. 201938,1039,5838,1039,3439,34233.660
11 sept. 201938,7839,2237,9638,1038,10152.427
10 sept. 201936,8638,6236,8238,4638,46182.904
09 sept. 201936,6836,8635,7636,8636,86153.431
06 sept. 201936,7437,2036,3036,4836,48145.549
05 sept. 201936,3036,6635,8436,5836,58129.468
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines