Mercados españoles abiertos en 4 hrs 26 min

Imerys S.A. (NK.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,90+0,96 (+2,60%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 202137,4037,9437,3237,9037,9048.232
21 sept 202136,8437,4436,7236,9436,9465.624
20 sept 202137,8037,8036,5236,5836,58118.033
17 sept 202138,7039,1238,3038,4038,4089.941
16 sept 202138,7038,9238,2838,4638,4654.550
15 sept 202138,6638,9238,4038,6238,6252.289
14 sept 202139,0839,1838,6038,6638,6643.747
13 sept 202138,8239,3038,7239,2439,2453.358
10 sept 202139,0039,1038,4838,6438,6451.428
09 sept 202138,3038,9837,7638,9638,9677.821
08 sept 202139,0239,1038,4638,5238,5274.234
07 sept 202139,2439,4239,0639,1839,1841.462
06 sept 202139,4039,6039,2439,3639,3630.868
03 sept 202139,8640,0039,2439,2439,2451.408
02 sept 202139,6040,1039,5639,9239,9239.482
01 sept 202139,2039,8839,2039,5439,5455.318
31 ago 202139,5239,6039,0639,2039,2070.427
30 ago 202139,7240,0439,5439,5439,5456.771
27 ago 202139,1639,6439,0039,6439,6460.152
26 ago 202138,6839,1838,2639,1839,18111.129
25 ago 202138,5038,7638,1438,6838,6868.018
24 ago 202137,9838,5637,8838,5038,5067.505
23 ago 202137,9838,2037,4837,6837,6857.964
20 ago 202137,6237,6837,2237,6437,6472.449
19 ago 202139,0039,0037,5437,6637,66117.389
18 ago 202139,3639,5239,1839,5039,5064.728
17 ago 202139,2039,4839,0839,2839,2851.975
16 ago 202140,0040,0239,2839,4639,4658.898
13 ago 202140,2640,3840,0240,1640,1668.358
12 ago 202140,2240,4640,1440,1640,1696.534
11 ago 202140,7040,9040,1040,3040,3076.209
10 ago 202139,7840,6639,5240,6640,66105.886
09 ago 202139,4039,5039,1039,3239,3234.251
06 ago 202139,5639,6638,4239,4039,40112.889
05 ago 202139,6239,9239,4639,5839,5843.802
04 ago 202139,6439,8439,3639,5439,5443.680
03 ago 202139,3639,6039,1639,4839,4846.747
02 ago 202139,7440,2239,3039,3039,3077.674
30 jul 202139,6639,6639,0439,0439,0482.261
29 jul 202138,9439,6238,7839,5039,50103.152
28 jul 202138,5239,3438,4238,5838,58130.019
27 jul 202138,3638,5437,7638,0638,0687.558
26 jul 202137,9238,6637,6638,4838,4875.018
23 jul 202137,8638,2037,8637,9237,9240.538
22 jul 202137,6038,2637,5237,5437,5455.238
21 jul 202136,9037,7836,7437,5837,5844.268
20 jul 202136,2036,8636,1436,6036,6063.402
19 jul 202137,4037,4235,7835,9835,98143.325
16 jul 202137,8038,0637,4837,8237,8265.728
15 jul 202138,0238,0237,2837,5837,5856.299
14 jul 202137,7238,2237,3638,0238,0248.450
13 jul 202138,3038,3637,8237,9037,9059.481
12 jul 202138,7238,9037,8438,3838,38105.344
09 jul 202138,0638,4437,7838,2838,2848.980
08 jul 202138,2038,2437,4837,7837,7888.765
07 jul 202139,1439,3838,2838,4238,42123.895
06 jul 202140,2040,2039,1639,2039,2054.102
05 jul 202139,8240,4639,6840,2040,2031.648
02 jul 202139,9040,2639,7639,9439,9454.915
01 jul 202139,4040,0439,4039,7639,7649.780
30 jun 202139,6839,9439,2439,4039,4078.990
29 jun 202139,5239,8439,4039,7839,7844.115
28 jun 202140,3040,4039,6239,6239,6284.238
25 jun 202140,5040,7640,4040,4640,4645.140
24 jun 202140,2440,6240,0640,5240,5238.885
23 jun 202140,4840,6440,0840,1040,1061.546
22 jun 202140,2640,6040,1040,4440,4463.338
21 jun 202139,4840,2038,9240,0840,08191.539
18 jun 202141,4042,0440,5040,5040,50223.430
17 jun 202142,9243,1041,4641,4641,4691.092
16 jun 202143,6043,6043,1243,2243,2269.085
15 jun 202143,6043,7243,4043,4643,4647.979
14 jun 202143,2443,7043,2243,4243,4241.098
11 jun 202142,7043,4242,6643,2643,2650.445
10 jun 202142,8643,1642,5242,5842,5865.725
09 jun 202143,0843,1842,6442,7042,7060.655
08 jun 202143,6243,7043,0043,0643,0668.616
07 jun 202143,3043,8643,2843,7043,7054.545
04 jun 202142,8843,3842,7843,3243,3249.017
03 jun 202143,0243,0242,4642,9642,9662.342
02 jun 202143,3443,4243,0843,1643,1658.203
01 jun 202142,8843,4442,8443,2843,2841.953
31 may 202142,9243,1442,5842,5842,5835.783
28 may 202143,0043,2042,8042,8842,8860.319
27 may 202142,8443,1242,7642,8042,8086.015
26 may 202142,3243,0042,1242,7442,74139.445
25 may 202142,4642,5442,1642,3242,3264.027
24 may 202142,0042,2441,8442,2442,2439.597
21 may 202141,8041,8441,4841,8441,8452.342
20 may 202141,9241,9241,3241,6641,6664.123
19 may 202142,3842,4041,1441,7241,72114.069
18 may 202143,4443,8842,8442,8442,8475.073
17 may 202143,3443,6042,7243,0243,0263.303
14 may 202143,0843,3842,7043,1243,1262.533
13 may 202143,8443,8642,3242,7842,7894.092
13 may 20211.15 Dividendo
12 may 202144,8045,1244,4644,9443,79104.686
11 may 202145,2045,2844,3844,8643,71106.315
10 may 202146,2246,8245,5045,6644,49146.385
07 may 202145,5046,1445,4846,1444,96123.752
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...