Mercados españoles abiertos en 6 hrs 27 min

Imerys S.A. (NK.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,18+0,10 (+0,33%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202430,2030,3030,1030,1830,1842.293
22 abr 202430,0030,1429,9030,0830,0844.955
19 abr 202429,3429,7029,1629,6629,6647.079
18 abr 202429,3229,6229,1629,6229,6233.941
17 abr 202429,4029,8429,2029,3229,3261.346
16 abr 202429,7029,8829,4829,4829,4868.890
15 abr 202430,3230,7030,1630,3030,3087.257
12 abr 202430,1830,6829,9030,0030,00129.013
11 abr 202429,5429,7429,2629,3229,3262.020
10 abr 202430,1430,3029,6229,6229,6269.286
09 abr 202429,9430,2229,3430,0630,06146.383
08 abr 202430,4431,1030,3630,9430,94125.571
05 abr 202430,2430,6230,1430,4430,4487.785
04 abr 202430,8630,9830,7230,7830,7849.073
03 abr 202431,1031,3630,7830,8030,80102.190
02 abr 202431,6232,1431,1631,1631,1697.425
28 mar 202431,5031,5831,2831,5831,58191.082
27 mar 202431,3631,6231,1831,2031,2045.798
26 mar 202431,4231,8031,4231,4631,4652.268
25 mar 202431,4431,6231,1631,4431,4455.010
22 mar 202431,2031,4831,1631,3431,3447.023
21 mar 202431,0031,2030,5431,2031,2086.124
20 mar 202430,1230,2829,7830,0630,0634.047
19 mar 202429,8830,4229,8630,2230,2241.954
18 mar 202429,8029,9029,6429,8229,8257.422
15 mar 202429,9630,0629,8029,8029,8054.088
14 mar 202430,0030,1629,8229,8229,8244.441
13 mar 202430,1230,1229,8229,9029,9039.434
12 mar 202430,2030,2829,8829,9229,9242.923
11 mar 202430,3430,4029,8230,0230,0239.715
08 mar 202430,7230,8830,5230,6630,6636.175
07 mar 202430,1830,9829,9830,7830,7851.575
06 mar 202429,5230,3429,5230,2830,2846.066
05 mar 202429,6029,8029,3629,6229,6244.573
04 mar 202429,7029,8029,1429,6829,6858.900
01 mar 202429,3029,8029,1429,7429,7458.816
29 feb 202430,3030,5829,2429,2429,2493.993
28 feb 202431,1431,4429,9830,1030,10107.122
27 feb 202430,2031,3630,0631,3431,3478.427
26 feb 202430,1230,6029,6630,1430,14146.985
23 feb 202431,3832,0030,8631,1031,10134.215
22 feb 202429,6031,2228,2030,9230,92347.597
21 feb 202431,6032,5031,5032,3232,32101.925
20 feb 202431,4631,6431,2431,6031,6063.396
19 feb 202432,1632,1631,4031,6431,6460.514
16 feb 202431,7432,2231,6832,1632,1675.900
15 feb 202431,4831,7631,0031,6031,6058.086
14 feb 202430,5431,2430,4631,1631,1656.610
13 feb 202430,8630,9830,5030,7430,7467.440
12 feb 202430,9031,1830,7030,8830,8864.945
09 feb 202431,1031,1830,6630,6830,6873.650
08 feb 202431,2031,6431,1431,1431,1455.864
07 feb 202431,1831,6030,6431,1231,1296.730
06 feb 202430,8231,2030,6231,0431,0470.082
05 feb 202430,8031,1030,4630,7630,7699.800
02 feb 202431,6031,8030,6230,6630,66101.737
01 feb 202430,5630,8430,3230,5230,5252.304
31 ene 202431,0431,2830,8430,8830,88108.134
30 ene 202431,1831,2230,3230,9030,9083.971
29 ene 202431,4231,4630,4831,0631,0669.650
26 ene 202430,7031,2830,1631,1631,1691.148
25 ene 202431,4031,5830,4630,7030,70156.371
24 ene 202428,5831,1028,3831,1031,10442.369
23 ene 202427,2627,7427,2427,4627,4672.784
22 ene 202426,2027,6226,2027,0027,00170.083
19 ene 202425,8426,1425,7225,9825,9898.981
18 ene 202425,4625,6425,1825,5825,5833.861
17 ene 202425,4625,4824,9625,3425,3465.549
16 ene 202426,0226,1825,5825,7425,7485.587
15 ene 202426,5826,5826,0226,2226,2283.417
12 ene 202427,1827,3026,8626,9426,9440.168
11 ene 202426,8827,3426,7627,0427,0463.151
10 ene 202427,0027,1826,8426,8626,8638.996
09 ene 202427,7027,7026,9427,1627,1689.395
08 ene 202427,4427,6427,1227,5227,5244.988
05 ene 202427,3827,5827,0627,4227,4256.990
04 ene 202427,2227,6627,0627,5227,5249.267
03 ene 202427,8027,8827,1027,1427,1475.959
02 ene 202428,5428,6827,6427,8427,8464.653
29 dic 202327,8628,6627,8228,4828,4887.298
28 dic 202328,2028,3427,8627,8627,8642.777
27 dic 202327,8428,3027,7028,2028,2078.709
22 dic 202327,6427,9427,5427,7027,7074.459
21 dic 202327,3027,6027,0227,6027,6060.420
20 dic 202327,4227,6827,3027,4827,4845.328
19 dic 202327,5827,7027,3227,5027,5050.776
18 dic 202327,4027,7027,2227,5627,5684.444
15 dic 202327,3027,9027,2427,5827,58137.486
14 dic 202326,5027,3226,5027,2027,20126.125
13 dic 202325,8426,2425,8426,0226,0266.004
12 dic 202326,0026,4025,7825,8025,8082.169
11 dic 202326,4026,4426,0226,1626,1651.593
08 dic 202326,3626,4626,1826,4226,4250.754
07 dic 202326,2226,4425,6826,3226,3244.185
06 dic 202326,2626,4426,1026,3826,3878.616
05 dic 202326,1026,1225,7626,1226,1283.624
04 dic 202326,7227,1626,3826,4026,4078.931
01 dic 202326,8626,9826,2226,7626,7669.982
30 nov 202325,8026,8625,7226,7226,72134.640
29 nov 202325,6825,8425,5625,7425,7447.798
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...