Mercados españoles cerrados

Imerys S.A. (NK.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,50-0,88 (-2,56%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 202034,3434,4033,5033,5033,50174.588
17 sept. 202034,1234,6034,1234,3834,3853.253
16 sept. 202034,1034,6634,0634,6034,60195.317
15 sept. 202034,3034,5234,1034,1634,1646.138
14 sept. 202034,5034,6434,1034,3234,3272.601
11 sept. 202034,0234,4034,0034,4034,4062.740
10 sept. 202034,5034,5834,0834,2634,2684.169
09 sept. 202033,8234,5433,8234,4034,4088.080
08 sept. 202034,2034,2233,6634,0034,0067.741
07 sept. 202034,1834,5234,0034,2234,2242.772
04 sept. 202033,5434,5033,5434,0034,0083.329
03 sept. 202034,1234,6434,0234,0234,0291.150
02 sept. 202033,7234,5433,7234,0834,08105.283
01 sept. 202034,1434,1433,4233,7033,7076.514
31 ago. 202034,1434,5034,0234,0234,0247.424
28 ago. 202034,0434,4233,7634,0234,0251.376
27 ago. 202034,2434,4233,9233,9833,9841.223
26 ago. 202034,0034,4033,7834,2434,2432.250
25 ago. 202034,5034,5034,0234,0234,0254.071
24 ago. 202033,5634,5033,5634,3234,3271.186
21 ago. 202033,0033,6633,0033,3233,3246.221
20 ago. 202033,5233,6232,8033,1433,1477.372
19 ago. 202033,8834,0833,6433,8033,8060.166
18 ago. 202034,4234,4233,7233,7233,72101.874
17 ago. 202034,4234,7634,2634,4434,4453.298
14 ago. 202035,0035,0034,2434,5634,5681.246
13 ago. 202035,5035,7235,2235,2235,2275.687
12 ago. 202035,1636,0035,0435,6235,6285.962
11 ago. 202034,8035,9234,8035,1235,1290.813
10 ago. 202033,6234,6433,6234,5234,5292.587
07 ago. 202033,4834,4233,4833,8633,86116.185
06 ago. 202033,5634,1033,4233,6833,68128.524
05 ago. 202032,1033,7032,1033,6633,66128.454
04 ago. 202031,9632,3831,6431,7431,74129.896
03 ago. 202031,2431,9431,2431,7231,7291.133
31 jul. 202031,5231,9431,1231,1231,1271.802
30 jul. 202033,6033,6031,5231,5831,58140.101
29 jul. 202033,9434,7433,2033,3233,32134.677
28 jul. 202032,7034,0431,7033,3833,38238.886
27 jul. 202032,5032,5631,5031,7031,7061.718
24 jul. 202031,9232,1631,5631,8631,8682.224
23 jul. 202031,9832,5631,9832,2432,2492.979
22 jul. 202032,4232,5631,5831,9031,9078.086
21 jul. 202031,9032,8231,9032,4232,42131.939
20 jul. 2020------
17 jul. 202031,0031,0030,3630,9030,9059.383
16 jul. 202030,4030,8430,4030,8030,8055.980
15 jul. 202030,4031,0030,3230,6030,60126.672
14 jul. 202029,6430,0429,5629,9629,9655.250
13 jul. 202029,9030,4029,8630,2030,20104.504
10 jul. 202029,1629,5428,9629,5429,5491.815
09 jul. 202029,6029,8629,2829,3029,3062.281
08 jul. 202030,1030,3029,1829,4429,44146.258
07 jul. 202030,8431,0030,1430,2430,2489.550
06 jul. 202030,6431,4030,6431,1831,18150.591
03 jul. 202030,3430,4229,8430,0230,0295.560
02 jul. 202030,7030,7030,0430,3630,3687.341
01 jul. 202030,4031,0030,0230,2030,2060.503
30 jun. 202030,1830,5429,8830,3430,34135.940
29 jun. 202029,4230,3229,2230,1630,16109.598
26 jun. 202030,5430,7629,4229,4629,46100.808
25 jun. 202029,5830,3629,0030,1030,10103.519
24 jun. 202030,9631,1829,7429,7429,7499.989
23 jun. 202030,6031,8030,2031,0231,02161.120
22 jun. 202029,9030,6029,2630,2030,20143.329
19 jun. 202030,2230,3629,3829,5629,56230.915
18 jun. 202030,7431,3030,1030,1830,18116.867
17 jun. 202030,8831,3030,5630,9430,94118.542
16 jun. 202030,8031,4230,4430,8830,88184.846
15 jun. 202029,6830,5228,6430,1430,14210.385
12 jun. 202030,1831,2029,8230,3430,34102.042
11 jun. 202031,4031,4430,4830,4830,48126.318
10 jun. 202033,0833,3831,9231,9231,9296.979
09 jun. 202034,5034,5832,5832,6032,60179.484
08 jun. 202033,6234,9033,2834,4634,46188.139
05 jun. 202033,3833,9633,0033,8033,80236.794
04 jun. 202032,6633,7632,2633,0433,04210.675
03 jun. 202032,5432,9032,2232,7632,76132.880
02 jun. 202031,5032,5031,0432,0032,00207.048
01 jun. 202031,9032,1631,1631,1631,16112.918
29 may. 202031,0032,1430,6831,0431,04210.774
28 may. 202031,6832,2031,0831,2631,26194.416
27 may. 202030,2432,1230,1231,4631,46248.391
26 may. 202029,7430,5429,4029,9829,98264.019
25 may. 202028,7829,7228,6029,5029,50122.136
22 may. 202028,5228,7027,9228,5428,54172.721
21 may. 202028,9029,6028,4428,8028,80115.551
20 may. 202029,1829,5028,3429,4029,40194.493
19 may. 202029,8030,3429,0029,4029,40262.438
18 may. 202029,1229,9028,7429,9029,90102.259
15 may. 202029,4029,8428,2028,3028,30284.627
15 may. 20201.72 Dividendo
14 may. 202028,3228,9826,8227,6025,88147.440
13 may. 202028,4029,5428,3428,5226,74110.218
12 may. 202028,4629,9428,4628,8427,04121.408
11 may. 202028,4029,3828,4028,5026,7274.414
08 may. 202028,3628,3827,9627,9626,2229.017
07 may. 202028,1028,3827,6027,9026,16100.531
06 may. 202028,6628,7827,9427,9426,2033.515
05 may. 202028,0228,7827,5028,5826,8076.252
*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