NK.PA - Imerys S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 sept. 201936,2036,6435,9235,9835,98100.589
03 sept. 201936,1636,2635,2635,4435,44131.708
02 sept. 201937,0037,3636,2036,3836,3888.238
30 ago. 201936,4037,4436,4037,1037,10170.318
29 ago. 201936,1036,6235,8836,5836,5872.506
28 ago. 201936,4236,5035,4835,9035,9097.270
27 ago. 201936,4636,5036,0036,3236,32153.444
26 ago. 201936,2036,7235,8836,5036,5036.846
23 ago. 201936,9637,7236,2036,2036,2086.159
22 ago. 201936,6236,9836,2036,5836,5896.572
21 ago. 201935,8836,7035,8836,6436,6498.921
20 ago. 201936,5036,5035,8235,9035,9080.067
19 ago. 201936,0036,5235,9236,5036,5072.101
16 ago. 201935,0435,8435,0435,8235,8288.141
15 ago. 201935,9636,0834,6035,0835,08100.587
14 ago. 201936,4636,4635,8235,8635,86145.390
13 ago. 201935,5637,0235,1036,4036,40197.116
12 ago. 201936,1236,6035,5435,7035,7093.525
09 ago. 201936,5036,6235,9836,0036,00126.809
08 ago. 201936,6036,8836,0236,8836,88124.207
07 ago. 201935,8436,4235,3835,9235,92152.894
06 ago. 201936,0236,6235,7635,7635,76172.815
05 ago. 201936,8836,8835,5636,0236,02223.226
02 ago. 201937,5237,7836,6837,2837,28215.194
01 ago. 201937,8238,6237,6038,1438,14184.352
31 jul. 201938,4639,2237,8437,8437,84277.311
30 jul. 201940,3440,3838,0638,5438,54296.201
29 jul. 201941,0041,4640,4840,4840,48210.570
26 jul. 201945,0045,1039,3841,3241,32674.294
25 jul. 201945,8646,5645,1845,5645,56139.495
24 jul. 201945,4245,8644,8245,6645,66117.533
23 jul. 201943,8645,7243,8645,5245,52128.228
22 jul. 201943,1643,9643,1643,7643,76132.097
19 jul. 201943,9244,4042,9643,0843,0888.996
18 jul. 201943,5043,9643,2843,2843,28112.773
17 jul. 201944,7045,3444,0044,0244,02188.840
16 jul. 201943,5045,4843,5044,9844,98172.638
15 jul. 201943,6844,3443,1443,7443,74125.179
12 jul. 201943,4644,1043,2843,6243,6289.206
11 jul. 201944,3244,3243,1443,1843,18114.447
10 jul. 201944,5844,9644,1244,1244,12174.330
09 jul. 201945,4445,4443,8844,5244,52178.905
08 jul. 201945,5846,0045,3845,4245,4293.251
05 jul. 201946,6246,6245,3845,4245,4296.841
04 jul. 201946,2046,8446,2046,3246,32138.407
03 jul. 201945,6046,1845,3246,1646,1698.809
02 jul. 201945,9046,0645,2445,5245,52126.217
01 jul. 201946,7646,8845,0245,7845,78256.227
28 jun. 201946,1846,8046,1046,6246,62187.032
27 jun. 201945,8646,3445,6446,2846,2894.547
26 jun. 201945,6045,9445,3045,8445,84132.491
25 jun. 201944,8245,6844,4245,5245,52342.694
24 jun. 201945,7846,4045,0645,0645,06227.173
21 jun. 201946,1846,6845,8845,9445,94891.364
20 jun. 201946,9447,4246,0846,1446,14214.688
19 jun. 201946,0046,9445,7846,8446,84300.096
18 jun. 201944,6646,1044,3046,0046,00302.163
17 jun. 201944,7244,9644,4444,7844,78231.467
14 jun. 201944,9044,9044,3444,6044,60243.700
13 jun. 201944,2845,1443,9044,8844,88397.177
12 jun. 201942,0044,0242,0043,9043,90591.257
11 jun. 201940,4842,2840,4842,0442,04330.799
10 jun. 201940,2240,4239,8440,2440,2486.185
07 jun. 201938,7040,2638,7039,9639,96209.639
06 jun. 201939,2639,4838,4438,7638,76185.335
05 jun. 201939,1439,7238,8439,3039,30231.975
04 jun. 201938,0239,4837,2439,1439,14316.995
03 jun. 201938,6438,7437,8037,8637,86273.507
31 may. 201938,0238,9237,5438,8438,84433.212
30 may. 201938,7238,7238,0238,5038,50124.172
29 may. 201939,1039,1638,0438,3438,34128.044
28 may. 201939,0039,7239,0039,2639,26224.218
27 may. 201939,2839,3238,8039,0039,0041.539
24 may. 201939,0039,4038,8638,8838,88155.968
23 may. 201939,6439,6438,5238,7438,74217.297
22 may. 201939,7840,7039,7839,8839,88181.687
21 may. 201939,8640,0439,5239,9239,92166.355
20 may. 201939,9040,2039,2239,5839,58271.754
20 may. 20192.15 Dividendo
17 may. 201942,3042,4241,5041,9639,81179.683
16 may. 201941,5242,5641,0442,3840,21210.218
15 may. 201941,2441,6840,5641,6839,54338.030
14 may. 201939,6041,5039,2641,2039,09531.906
13 may. 201940,4240,4238,3238,7036,72329.000
10 may. 201941,0241,3840,2240,5638,48395.050
09 may. 201940,6041,4040,2040,7838,69558.500
08 may. 201940,4041,2240,0840,7638,67299.454
07 may. 201944,1845,1040,0240,4038,331.004.278
*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