Imerys SA (IMTP)

IMTP
🏛️ Frankreich →
22.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 35.54 36.54 35.54 36.54 0.1M
2021-12-30 35.90 36.08 35.54 35.64 0.1M
2021-12-29 35.40 35.90 35.34 35.90 0.1M
2021-12-28 35.74 35.84 35.36 35.48 0.0M
2021-12-27 34.72 35.74 34.72 35.60 0.1M
2021-12-24 34.78 34.90 34.56 34.78 0.0M
2021-12-23 34.46 34.96 34.46 34.86 0.1M
2021-12-22 34.22 34.46 34.12 34.38 0.0M
2021-12-21 33.88 34.44 33.70 34.16 0.1M
2021-12-20 33.60 33.68 32.88 33.44 0.1M
2021-12-17 34.02 34.30 33.64 33.90 0.1M
2021-12-16 34.20 34.50 34.06 34.24 0.1M
2021-12-15 34.10 34.38 33.78 33.84 0.0M
2021-12-14 34.28 34.44 34.06 34.06 0.0M
2021-12-13 34.80 34.90 34.10 34.10 0.1M
2021-12-10 34.50 35.00 34.48 34.52 0.1M
2021-12-09 35.16 35.30 34.64 34.64 0.0M
2021-12-08 35.40 35.72 35.04 35.16 0.1M
2021-12-07 35.42 35.68 35.32 35.40 0.0M
2021-12-06 34.50 35.34 34.50 35.14 0.1M
2021-12-03 34.48 34.70 34.14 34.40 0.1M
2021-12-02 34.32 34.68 34.12 34.38 0.0M
2021-12-01 34.86 35.12 34.56 34.68 0.0M
2021-11-30 34.44 34.88 33.92 34.52 0.1M
2021-11-29 35.00 35.14 34.68 34.86 0.1M
2021-11-26 35.40 35.40 33.98 34.74 0.2M
2021-11-25 36.38 36.48 35.98 36.18 0.1M
2021-11-24 36.50 36.78 36.28 36.38 0.0M
2021-11-23 36.78 36.92 36.50 36.50 0.0M
2021-11-22 36.52 36.84 36.42 36.82 0.0M
2021-11-19 37.30 37.30 36.22 36.64 0.1M
2021-11-18 37.22 37.30 36.94 37.02 0.1M
2021-11-17 37.64 37.64 37.24 37.24 0.0M
2021-11-16 37.76 37.80 37.42 37.58 0.0M
2021-11-15 37.80 37.80 37.42 37.60 0.0M
2021-11-12 37.52 38.08 37.22 37.80 0.1M
2021-11-11 37.04 37.52 37.04 37.50 0.0M
2021-11-10 37.18 37.56 37.02 37.04 0.1M
2021-11-09 37.50 37.88 37.08 37.24 0.1M
2021-11-08 37.38 37.84 37.26 37.50 0.1M
2021-11-05 36.42 37.02 36.18 36.92 0.1M
2021-11-04 36.88 37.06 36.36 36.50 0.1M
2021-11-03 37.62 38.26 36.10 36.58 0.2M
2021-11-02 38.96 38.96 37.20 37.46 0.1M
2021-11-01 37.60 38.94 37.60 38.90 0.1M
2021-10-29 37.96 38.16 37.48 37.48 0.1M
2021-10-28 37.92 38.00 37.66 37.94 0.0M
2021-10-27 38.00 38.32 37.68 38.02 0.1M
2021-10-26 37.78 38.48 37.78 38.04 0.1M
2021-10-25 37.66 37.90 37.08 37.86 0.1M
2021-10-22 36.80 37.52 36.74 37.52 0.0M
2021-10-21 37.32 37.32 36.64 36.78 0.1M
2021-10-20 37.76 37.88 37.16 37.42 0.1M
2021-10-19 37.84 37.96 37.64 37.90 0.0M
2021-10-18 37.30 37.96 37.14 37.64 0.1M
2021-10-15 37.00 37.30 36.96 37.30 0.1M
2021-10-14 38.42 38.42 36.42 36.82 0.2M
2021-10-13 38.42 38.68 38.18 38.54 0.0M
2021-10-12 37.94 38.48 37.72 38.40 0.0M
2021-10-11 38.12 38.56 38.04 38.52 0.0M
2021-10-08 38.20 38.66 38.08 38.20 0.0M
2021-10-07 38.06 38.26 37.62 38.12 0.0M
2021-10-06 37.90 37.90 37.20 37.42 0.1M
2021-10-05 38.00 38.14 37.46 38.12 0.1M
2021-10-04 37.46 38.32 37.36 37.84 0.1M
2021-10-01 36.76 37.78 36.62 37.50 0.1M
2021-09-30 37.88 38.10 37.40 37.48 0.1M
2021-09-29 37.80 38.06 37.50 37.50 0.1M
2021-09-28 38.58 38.60 37.82 37.82 0.1M
2021-09-27 38.50 38.68 38.22 38.58 0.0M
2021-09-24 38.20 38.24 37.86 38.10 0.0M
2021-09-23 38.22 38.62 38.10 38.18 0.1M
2021-09-22 37.40 37.94 37.32 37.90 0.0M
2021-09-21 36.84 37.44 36.72 36.94 0.1M
2021-09-20 37.80 37.80 36.52 36.58 0.1M
2021-09-17 38.70 39.12 38.30 38.40 0.1M
2021-09-16 38.70 38.92 38.28 38.46 0.1M
2021-09-15 38.66 38.92 38.40 38.62 0.1M
2021-09-14 39.08 39.18 38.60 38.66 0.0M
2021-09-13 38.82 39.30 38.72 39.24 0.1M
2021-09-10 39.00 39.10 38.48 38.64 0.1M
2021-09-09 38.30 38.98 37.76 38.96 0.1M
2021-09-08 39.02 39.10 38.46 38.52 0.1M
2021-09-07 39.24 39.42 39.06 39.18 0.0M
2021-09-06 39.40 39.60 39.24 39.36 0.0M
2021-09-03 39.86 40.00 39.24 39.24 0.1M
2021-09-02 39.60 40.10 39.56 39.92 0.0M
2021-09-01 39.20 39.88 39.20 39.54 0.1M
2021-08-31 39.52 39.60 39.06 39.20 0.1M
2021-08-30 39.72 40.04 39.54 39.54 0.1M
2021-08-27 39.16 39.64 39.00 39.64 0.1M
2021-08-26 38.68 39.18 38.26 39.18 0.1M
2021-08-25 38.50 38.76 38.14 38.68 0.1M
2021-08-24 37.98 38.56 37.88 38.50 0.1M
2021-08-23 37.98 38.20 37.48 37.68 0.1M
2021-08-20 37.62 37.68 37.22 37.64 0.1M
2021-08-19 39.00 39.00 37.54 37.66 0.1M
2021-08-18 39.36 39.52 39.18 39.50 0.1M
2021-08-17 39.20 39.48 39.08 39.28 0.1M
2021-08-16 40.00 40.02 39.28 39.46 0.1M
2021-08-13 40.26 40.38 40.02 40.16 0.1M
2021-08-12 40.22 40.46 40.14 40.16 0.1M
2021-08-11 40.70 40.90 40.10 40.30 0.1M
2021-08-10 39.78 40.66 39.52 40.66 0.1M
2021-08-09 39.40 39.50 39.10 39.32 0.0M
2021-08-06 39.56 39.66 38.42 39.40 0.1M
2021-08-05 39.62 39.92 39.46 39.58 0.0M
2021-08-04 39.64 39.84 39.36 39.54 0.0M
2021-08-03 39.36 39.60 39.16 39.48 0.0M
2021-08-02 39.74 40.22 39.30 39.30 0.1M
2021-07-30 39.66 39.66 39.04 39.04 0.1M
2021-07-29 38.94 39.62 38.78 39.50 0.1M
2021-07-28 38.52 39.34 38.42 38.58 0.1M
2021-07-27 38.36 38.54 37.72 38.06 0.1M
2021-07-26 37.92 38.66 37.66 38.48 0.1M
2021-07-23 37.86 38.20 37.86 37.92 0.0M
2021-07-22 37.60 38.26 37.52 37.54 0.1M
2021-07-21 36.90 37.78 36.74 37.58 0.0M
2021-07-20 36.20 36.86 36.14 36.60 0.1M
2021-07-19 37.40 37.42 35.78 35.98 0.1M
2021-07-16 37.80 38.06 37.48 37.82 0.1M
2021-07-15 38.02 38.02 37.28 37.58 0.1M
2021-07-14 37.72 38.22 37.36 38.02 0.0M
2021-07-13 38.30 38.36 37.82 37.90 0.1M
2021-07-12 38.72 38.90 37.84 38.38 0.1M
2021-07-09 38.06 38.44 37.78 38.28 0.0M
2021-07-08 38.20 38.24 37.48 37.78 0.1M
2021-07-07 39.14 39.38 38.28 38.42 0.1M
2021-07-06 40.20 40.20 39.16 39.20 0.1M
2021-07-05 39.82 40.46 39.68 40.20 0.0M
2021-07-02 39.90 40.26 39.76 39.94 0.1M
2021-07-01 39.40 40.04 39.40 39.76 0.0M
2021-06-30 39.68 39.94 39.24 39.40 0.1M
2021-06-29 39.52 39.84 39.40 39.78 0.0M
2021-06-28 40.30 40.40 39.62 39.62 0.1M
2021-06-25 40.50 40.76 40.40 40.46 0.0M
2021-06-24 40.24 40.62 40.06 40.52 0.0M
2021-06-23 40.48 40.64 40.08 40.10 0.1M
2021-06-22 40.26 40.60 40.10 40.44 0.1M
2021-06-21 39.48 40.20 38.92 40.08 0.2M
2021-06-18 41.40 42.04 40.50 40.50 0.2M
2021-06-17 42.92 43.10 41.46 41.46 0.1M
2021-06-16 43.60 43.60 43.12 43.22 0.1M
2021-06-15 43.60 43.72 43.40 43.46 0.0M
2021-06-14 43.24 43.70 43.22 43.42 0.0M
2021-06-11 42.70 43.42 42.66 43.26 0.1M
2021-06-10 42.86 43.16 42.52 42.58 0.1M
2021-06-09 43.08 43.18 42.64 42.70 0.1M
2021-06-08 43.62 43.70 43.00 43.06 0.1M
2021-06-07 43.30 43.86 43.28 43.70 0.1M
2021-06-04 42.88 43.38 42.78 43.32 0.0M
2021-06-03 43.02 43.02 42.46 42.96 0.1M
2021-06-02 43.34 43.42 43.08 43.16 0.1M
2021-06-01 42.88 43.44 42.84 43.28 0.0M
2021-05-31 42.92 43.14 42.58 42.58 0.0M
2021-05-28 43.00 43.20 42.80 42.88 0.1M
2021-05-27 42.84 43.12 42.76 42.80 0.1M
2021-05-26 42.32 43.00 42.12 42.74 0.1M
2021-05-25 42.46 42.54 42.16 42.32 0.1M
2021-05-24 42.00 42.24 41.84 42.24 0.0M
2021-05-21 41.80 41.84 41.48 41.84 0.1M
2021-05-20 41.92 41.92 41.32 41.66 0.1M
2021-05-19 42.38 42.40 41.14 41.72 0.1M
2021-05-18 43.44 43.88 42.84 42.84 0.1M
2021-05-17 43.34 43.60 42.72 43.02 0.1M
2021-05-14 43.08 43.38 42.70 43.12 0.1M
2021-05-13 43.84 43.86 42.32 42.78 0.1M
2021-05-12 44.80 45.12 44.46 44.94 0.1M
2021-05-11 45.20 45.28 44.38 44.86 0.1M
2021-05-10 46.22 46.82 45.50 45.66 0.1M
2021-05-07 45.50 46.14 45.48 46.14 0.1M
2021-05-06 45.10 45.42 44.78 45.24 0.1M
2021-05-05 44.44 45.04 44.32 44.96 0.1M
2021-05-04 44.26 45.10 44.26 44.28 0.1M
2021-05-03 43.42 44.06 43.22 44.06 0.1M
2021-04-30 43.50 44.32 43.24 43.24 0.1M
2021-04-29 44.98 45.04 43.72 43.86 0.1M
2021-04-28 44.46 44.94 44.42 44.86 0.1M
2021-04-27 44.70 44.70 44.10 44.24 0.1M
2021-04-26 43.96 44.60 43.74 44.60 0.1M
2021-04-23 43.32 44.04 43.20 43.86 0.1M
2021-04-22 43.42 43.64 42.90 43.34 0.1M
2021-04-21 43.04 43.50 42.54 43.14 0.1M
2021-04-20 44.32 44.34 42.94 42.94 0.1M
2021-04-19 45.34 45.48 44.34 44.42 0.1M
2021-04-16 42.82 45.48 42.80 45.34 0.2M
2021-04-15 42.20 43.06 41.90 42.72 0.1M
2021-04-14 42.18 42.18 41.58 41.94 0.1M
2021-04-13 42.10 42.50 41.84 42.04 0.1M
2021-04-12 41.92 42.36 41.76 41.94 0.3M
2021-04-09 42.08 42.12 41.84 41.90 0.2M
2021-04-08 42.12 42.88 41.78 42.08 0.1M
2021-04-07 41.84 42.48 41.64 41.94 0.2M
2021-04-06 42.22 42.84 41.48 41.72 0.2M
2021-04-01 41.60 42.02 41.32 41.60 0.1M
2021-03-31 41.86 42.16 41.40 41.52 0.1M
2021-03-30 41.76 42.00 41.32 41.50 0.1M
2021-03-29 41.96 42.20 41.46 41.48 0.0M
2021-03-26 41.92 42.04 41.78 41.88 0.1M
2021-03-25 41.20 41.62 41.00 41.52 0.1M
2021-03-24 41.00 41.42 40.38 41.36 0.1M
2021-03-23 41.52 41.92 41.10 41.22 0.1M
2021-03-22 41.48 42.06 41.08 41.84 0.1M
2021-03-19 41.80 42.74 41.44 41.78 0.2M
2021-03-18 42.30 42.50 41.90 41.94 0.1M
2021-03-17 41.96 42.46 41.84 42.00 0.0M
2021-03-16 42.22 42.62 41.94 41.96 0.1M
2021-03-15 43.14 43.66 42.30 42.30 0.1M
2021-03-12 43.08 43.52 42.72 42.96 0.1M
2021-03-11 42.98 43.70 42.98 43.26 0.1M
2021-03-10 42.78 43.18 42.58 42.80 0.1M
2021-03-09 43.00 43.28 42.70 42.90 0.1M
2021-03-08 42.80 43.54 42.80 43.06 0.1M
2021-03-05 42.50 43.16 42.12 42.44 0.1M
2021-03-04 44.68 44.80 42.60 42.92 0.2M
2021-03-03 44.38 45.48 44.16 44.92 0.3M
2021-03-02 43.58 44.20 43.38 44.02 0.1M
2021-03-01 43.06 43.84 42.98 43.72 0.1M
2021-02-26 42.08 42.96 41.54 42.74 0.2M
2021-02-25 43.78 44.16 42.78 42.82 0.1M
2021-02-24 42.74 43.80 42.74 43.32 0.1M
2021-02-23 43.18 43.20 42.46 43.06 0.1M
2021-02-22 42.92 43.26 42.56 42.96 0.1M
2021-02-19 41.12 42.82 40.70 42.48 0.1M
2021-02-18 41.32 43.84 40.68 40.82 0.2M
2021-02-17 40.86 41.20 40.58 40.62 0.1M
2021-02-16 41.30 41.50 40.94 40.98 0.0M
2021-02-15 40.84 41.48 40.84 41.42 0.1M
2021-02-12 40.18 40.54 40.06 40.46 0.1M
2021-02-11 40.80 41.02 40.50 40.54 0.1M
2021-02-10 40.94 41.52 40.64 40.80 0.1M
2021-02-09 41.04 41.04 40.34 40.90 0.1M
2021-02-08 41.02 41.38 40.50 41.02 0.1M
2021-02-05 40.64 40.74 40.18 40.60 0.1M
2021-02-04 40.44 40.78 40.22 40.44 0.1M
2021-02-03 40.78 40.96 40.02 40.38 0.1M
2021-02-02 40.06 40.42 39.86 40.22 0.1M
2021-02-01 39.36 40.10 39.20 39.66 0.1M
2021-01-29 38.66 39.46 38.40 39.04 0.1M
2021-01-28 38.50 39.80 37.84 39.52 0.1M
2021-01-27 40.22 40.24 38.58 39.12 0.2M
2021-01-26 40.98 41.14 40.22 40.38 0.2M
2021-01-25 42.20 42.50 39.86 40.08 0.2M
2021-01-22 43.94 43.94 42.06 42.90 0.2M
2021-01-21 44.18 44.50 43.76 44.30 0.1M
2021-01-20 43.68 44.10 43.46 43.94 0.1M
2021-01-19 42.60 43.84 42.46 43.38 0.2M
2021-01-18 42.04 42.88 41.92 42.44 0.1M
2021-01-15 42.10 42.34 41.48 42.28 0.1M
2021-01-14 41.28 42.24 41.14 42.12 0.1M
2021-01-13 41.30 41.54 40.98 41.22 0.1M
2021-01-12 40.70 41.42 40.70 41.30 0.1M
2021-01-11 40.66 41.04 40.36 40.62 0.1M
2021-01-08 41.50 41.70 40.76 40.94 0.1M
2021-01-07 40.76 41.60 40.66 41.26 0.1M
2021-01-06 39.24 40.92 39.18 40.60 0.2M
2021-01-05 38.90 39.72 38.58 39.00 0.1M
2021-01-04 39.30 39.94 38.82 38.96 0.1M