NK.PA - Imerys S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may. 202028,7829,1828,6028,9628,9619.524
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
04 may. 202027,9027,9026,3627,2625,5686.613
30 abr. 202027,1429,8026,6028,6226,84273.213
29 abr. 202025,2827,3625,0627,3625,65158.225
28 abr. 202024,2625,3424,1825,2823,70105.086
27 abr. 202024,5625,2024,1624,1822,6786.597
24 abr. 202023,8424,8023,8024,0222,5270.350
23 abr. 202024,7824,9223,8024,0622,5657.679
22 abr. 202023,8424,9823,7024,5423,0148.291
21 abr. 202023,9424,1823,7023,7422,2643.153
20 abr. 202024,3824,7223,8424,4622,9487.071
17 abr. 202023,9024,5823,7424,1622,6577.453
16 abr. 202023,4223,8222,7423,1421,7070.611
15 abr. 202024,7225,3022,9223,3221,87137.564
14 abr. 202025,4225,7024,6425,0023,44139.269
09 abr. 202025,2825,4024,4225,0623,50156.042
08 abr. 202024,3225,3624,0624,9423,39182.499
07 abr. 202023,6025,2023,5224,7623,22231.099
06 abr. 202022,9823,4622,6622,8821,45129.968
03 abr. 202021,6222,5021,5622,0020,63136.462
02 abr. 202021,3621,9421,1221,6820,33101.875
01 abr. 202022,1022,6421,2021,5620,22109.029
31 mar. 202023,5423,9022,1422,9221,49197.679
30 mar. 202023,3824,2022,6023,0621,62102.016
27 mar. 202023,3824,0823,2223,4822,02108.339
26 mar. 202024,7824,9423,0024,0622,56147.854
25 mar. 202024,4025,6823,5225,3623,78170.197
24 mar. 202023,7024,8822,5023,6222,15214.230
23 mar. 202021,3423,2821,0022,9021,47142.053
20 mar. 202022,5022,9021,7021,8420,48138.139
19 mar. 202022,9423,6820,9021,9020,54202.590
18 mar. 202022,4223,1821,8823,0021,57185.258
17 mar. 202021,9823,2620,8822,6421,23251.139
16 mar. 202022,9623,2020,6821,1219,80379.628
13 mar. 202025,6427,0024,0624,7023,16331.879
12 mar. 202026,3226,9224,7424,9623,40307.276
11 mar. 202029,3230,0227,9028,1026,35222.618
10 mar. 202029,8630,8228,7828,8427,04272.455
09 mar. 202029,8630,6428,6829,3627,53443.857
06 mar. 202032,2632,7431,1831,8629,87362.015
05 mar. 202035,5035,5032,9233,1631,09214.038
04 mar. 202035,9036,0234,5834,9032,73212.845
03 mar. 202035,4836,5035,3435,6433,42274.665
02 mar. 202035,9036,3434,2434,8232,65263.160
28 feb. 202034,5035,7234,0835,0832,89365.716
27 feb. 202036,7437,2435,9436,3034,04269.129
26 feb. 202037,1437,8236,8437,6235,28199.410
25 feb. 202038,2238,2837,1037,3234,99195.757
24 feb. 202039,5639,5637,9638,0035,63294.920
21 feb. 202041,4841,4840,5440,7038,16145.496
20 feb. 202041,6042,0441,2841,6439,05134.725
19 feb. 202042,0042,0840,9041,5638,97144.294
18 feb. 202041,5042,0641,2841,6639,06161.576
17 feb. 202042,6642,9441,4241,8639,25229.056
14 feb. 202042,5643,5442,3042,4839,83204.641
13 feb. 202040,0042,5638,0042,5639,91458.110
12 feb. 202041,6042,0441,3841,3838,80170.329
11 feb. 202041,7641,9841,1041,3838,80144.106
10 feb. 202041,4241,5641,1041,3038,73142.340
07 feb. 202041,6041,7441,1041,3838,80296.574
06 feb. 202040,8041,5040,5641,5038,91220.030
05 feb. 202039,3240,6839,2040,5037,98182.210
04 feb. 202039,0039,5839,0039,2636,81176.523
03 feb. 202038,9839,2038,4438,7236,31259.257
31 ene. 202039,2639,3639,0639,0836,64141.236
30 ene. 202038,7039,0638,5038,9036,48147.601
29 ene. 202039,5839,8639,1239,3236,87127.907
28 ene. 202038,9439,4438,8039,3436,89168.297
27 ene. 202039,5039,5038,4838,9236,49177.296
24 ene. 202040,4040,5639,5039,7837,30159.580
23 ene. 202040,8240,8239,8040,0637,56189.118
22 ene. 202041,4841,6440,8441,0238,46173.269
21 ene. 202041,4841,5840,8641,3438,76164.356
20 ene. 202041,5041,7041,0041,6239,03195.483
17 ene. 202040,5441,5840,4241,2238,65323.233
16 ene. 202040,4040,5039,1040,3237,81226.498
15 ene. 202040,2040,7839,7640,1237,62303.227
14 ene. 202040,0040,2038,5040,1237,62515.976
13 ene. 202037,7038,3837,1438,3035,91161.948
10 ene. 202037,3437,3436,8837,2434,92111.782
09 ene. 202037,8037,8036,8637,0034,69134.033
08 ene. 202037,1037,5036,7437,3635,0384.216
07 ene. 202037,7438,2637,1637,2434,92140.921
06 ene. 202037,4637,5436,5437,4835,14137.402
03 ene. 202038,3638,5037,2237,6435,29170.889
*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