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
2024-12-31 27.74 28.20 27.74 28.20 0.0M
2024-12-30 27.90 28.08 27.64 27.72 0.0M
2024-12-27 27.80 28.08 27.62 27.92 0.1M
2024-12-24 27.12 27.82 27.12 27.82 0.0M
2024-12-23 26.92 27.30 26.64 27.12 0.0M
2024-12-20 26.50 26.94 26.14 26.94 0.4M
2024-12-19 26.90 26.90 26.52 26.52 0.1M
2024-12-18 27.42 27.54 26.74 27.40 0.1M
2024-12-17 27.90 28.10 27.48 27.54 0.0M
2024-12-16 28.08 28.48 27.72 28.12 0.1M
2024-12-13 28.84 28.90 28.32 28.42 0.0M
2024-12-12 28.70 28.90 28.66 28.76 0.0M
2024-12-11 28.60 28.78 28.44 28.64 0.0M
2024-12-10 28.84 28.84 28.34 28.70 0.1M
2024-12-09 28.14 28.94 28.02 28.84 0.1M
2024-12-06 27.64 28.06 27.52 28.06 0.1M
2024-12-05 27.40 27.96 27.40 27.76 0.1M
2024-12-04 27.22 27.82 27.22 27.52 0.1M
2024-12-03 27.14 27.80 27.08 27.18 0.1M
2024-12-02 28.08 28.08 27.46 27.46 0.1M
2024-11-29 28.54 28.74 28.16 28.30 0.1M
2024-11-28 28.44 28.82 28.16 28.70 0.0M
2024-11-27 28.50 28.66 28.10 28.32 0.1M
2024-11-26 29.22 29.26 28.62 28.66 0.1M
2024-11-25 29.90 30.18 29.12 29.52 0.1M
2024-11-22 29.44 29.90 29.10 29.88 0.0M
2024-11-21 29.44 29.76 29.30 29.42 0.1M
2024-11-20 30.14 30.40 29.54 29.54 0.0M
2024-11-19 30.78 31.36 29.88 30.08 0.1M
2024-11-18 30.70 31.14 30.46 30.76 0.1M
2024-11-15 30.86 31.20 30.62 30.78 0.0M
2024-11-14 30.98 31.14 30.58 30.90 0.1M
2024-11-13 30.88 31.24 30.70 30.90 0.1M
2024-11-12 31.12 31.14 30.70 30.88 0.0M
2024-11-11 31.74 31.86 31.44 31.50 0.0M
2024-11-08 32.12 32.12 31.32 31.44 0.1M
2024-11-07 32.50 32.96 32.18 32.18 0.2M
2024-11-06 31.40 32.44 31.34 32.24 0.2M
2024-11-05 30.00 30.96 30.00 30.84 0.1M
2024-11-04 29.60 30.40 29.36 29.92 0.1M
2024-11-01 29.58 30.10 29.36 29.74 0.1M
2024-10-31 27.96 30.66 27.84 29.68 0.2M
2024-10-30 28.70 28.78 27.82 28.06 0.1M
2024-10-29 29.48 29.60 28.90 28.98 0.1M
2024-10-28 29.92 29.92 29.12 29.54 0.1M
2024-10-25 29.40 30.28 29.24 29.88 0.1M
2024-10-24 29.18 30.00 29.16 29.48 0.1M
2024-10-23 28.90 29.18 28.20 29.12 0.1M
2024-10-22 28.44 28.74 28.12 28.70 0.1M
2024-10-21 29.20 29.70 28.74 28.74 0.1M
2024-10-18 28.88 29.64 28.88 29.36 0.0M
2024-10-17 28.76 29.34 28.70 29.00 0.0M
2024-10-16 28.52 29.00 28.50 28.78 0.1M
2024-10-15 29.22 29.44 28.80 28.92 0.1M
2024-10-14 29.06 29.96 28.88 29.24 0.1M
2024-10-11 28.82 29.08 28.76 29.08 0.1M
2024-10-10 28.70 28.96 28.70 28.86 0.0M
2024-10-09 29.10 29.16 28.50 28.82 0.1M
2024-10-08 29.26 29.82 29.02 29.18 0.1M
2024-10-07 29.36 29.70 28.98 29.66 0.1M
2024-10-04 28.54 29.50 28.54 29.30 0.1M
2024-10-03 28.98 29.22 28.52 28.54 0.1M
2024-10-02 28.52 29.38 28.46 29.02 0.1M
2024-10-01 29.84 29.98 28.52 28.52 0.1M
2024-09-30 30.94 30.98 29.34 29.78 0.1M
2024-09-27 31.58 31.68 31.20 31.60 0.1M
2024-09-26 31.32 31.70 31.18 31.50 0.1M
2024-09-25 30.80 31.00 30.60 30.90 0.0M
2024-09-24 31.14 31.26 30.74 31.02 0.0M
2024-09-23 30.82 31.02 30.38 30.72 0.0M
2024-09-20 31.16 31.16 30.60 30.62 0.1M
2024-09-19 30.62 31.24 30.42 31.18 0.1M
2024-09-18 29.24 30.36 29.24 30.24 0.1M
2024-09-17 28.94 29.18 28.70 29.14 0.0M
2024-09-16 28.90 28.90 28.46 28.74 0.0M
2024-09-13 29.20 29.30 28.96 29.00 0.1M
2024-09-12 29.46 29.52 28.50 28.90 0.1M
2024-09-11 29.40 29.74 29.02 29.04 0.1M
2024-09-10 29.32 29.62 29.24 29.32 0.0M
2024-09-09 29.38 29.62 29.20 29.24 0.0M
2024-09-06 29.58 29.74 29.04 29.18 0.0M
2024-09-05 29.20 30.16 29.10 29.58 0.0M
2024-09-04 29.46 29.62 29.24 29.26 0.1M
2024-09-03 30.46 30.72 29.68 29.76 0.1M
2024-09-02 30.40 30.48 29.66 30.38 0.0M
2024-08-30 30.00 30.40 29.92 30.30 0.1M
2024-08-29 29.82 30.10 29.82 30.00 0.1M
2024-08-28 30.30 30.30 29.60 29.82 0.0M
2024-08-27 29.80 30.20 29.70 30.06 0.1M
2024-08-26 31.12 31.12 30.26 30.36 0.1M
2024-08-23 30.72 31.14 30.66 31.10 0.1M
2024-08-22 30.30 30.78 30.30 30.56 0.0M
2024-08-21 30.04 30.30 30.04 30.30 0.0M
2024-08-20 30.30 30.46 29.94 30.02 0.0M
2024-08-19 30.08 30.30 29.96 30.18 0.0M
2024-08-16 29.76 30.02 29.70 30.02 0.1M
2024-08-15 29.62 29.82 29.38 29.64 0.0M
2024-08-14 29.06 29.56 28.98 29.56 0.0M
2024-08-13 29.30 29.52 29.00 29.00 0.1M
2024-08-12 29.64 29.82 29.22 29.28 0.1M
2024-08-09 29.40 29.82 29.20 29.22 0.1M
2024-08-08 29.26 29.32 28.96 29.28 0.1M
2024-08-07 29.46 29.70 29.24 29.42 0.1M
2024-08-06 29.62 29.74 28.86 29.22 0.1M
2024-08-05 29.14 29.40 28.60 29.20 0.1M
2024-08-02 30.32 30.64 29.66 29.66 0.1M
2024-08-01 31.14 31.24 30.38 30.40 0.1M
2024-07-31 32.22 32.24 31.38 31.44 0.1M
2024-07-30 32.00 32.92 31.16 32.04 0.2M
2024-07-29 33.50 33.66 32.78 32.78 0.0M
2024-07-26 33.14 33.60 33.00 33.50 0.0M
2024-07-25 34.00 34.00 32.62 33.22 0.1M
2024-07-24 34.30 34.46 33.16 34.02 0.1M
2024-07-23 33.94 34.46 33.88 34.38 0.1M
2024-07-22 33.46 33.96 33.46 33.82 0.1M
2024-07-19 33.56 33.56 32.86 33.18 0.0M
2024-07-18 33.36 34.02 33.30 33.56 0.1M
2024-07-17 32.90 33.34 32.64 33.34 0.1M
2024-07-16 32.90 33.10 32.72 33.10 0.1M
2024-07-15 32.90 33.30 32.70 32.98 0.0M
2024-07-12 33.46 33.54 32.92 33.06 0.1M
2024-07-11 33.10 33.38 32.46 33.34 0.1M
2024-07-10 33.20 33.52 33.04 33.04 0.1M
2024-07-09 34.86 35.00 33.02 33.08 0.1M
2024-07-08 34.56 35.48 34.36 34.80 0.1M
2024-07-05 34.68 34.98 34.42 34.84 0.1M
2024-07-04 34.46 34.72 34.38 34.72 0.0M
2024-07-03 34.46 34.66 34.08 34.30 0.0M
2024-07-02 34.12 34.58 33.98 34.34 0.0M
2024-07-01 34.40 34.68 34.06 34.06 0.1M
2024-06-28 34.24 34.34 33.22 33.58 0.1M
2024-06-27 34.68 34.92 34.24 34.24 0.1M
2024-06-26 35.22 35.42 34.46 34.46 0.1M
2024-06-25 34.96 35.48 34.62 35.14 0.1M
2024-06-24 35.00 35.68 34.84 35.08 0.1M
2024-06-21 36.24 36.54 35.24 35.24 0.1M
2024-06-20 35.84 36.60 35.84 36.50 0.1M
2024-06-19 35.66 36.42 35.60 35.82 0.1M
2024-06-18 35.28 36.14 35.28 35.78 0.1M
2024-06-17 34.44 35.16 34.44 34.78 0.1M
2024-06-14 36.78 37.00 34.64 34.88 0.3M
2024-06-13 38.00 38.50 37.20 37.20 0.1M
2024-06-12 37.70 38.48 37.70 38.16 0.2M
2024-06-11 37.80 38.00 37.46 37.46 0.1M
2024-06-10 37.60 37.90 37.28 37.76 0.1M
2024-06-07 38.00 38.10 37.66 38.00 0.1M
2024-06-06 38.20 38.30 37.66 37.94 0.1M
2024-06-05 38.22 38.36 37.70 38.08 0.1M
2024-06-04 36.90 38.16 36.70 38.06 0.2M
2024-06-03 36.24 37.22 36.22 36.90 0.1M
2024-05-31 35.94 36.54 35.50 35.76 0.2M
2024-05-30 34.88 35.84 34.86 35.82 0.1M
2024-05-29 35.00 35.24 34.86 34.96 0.1M
2024-05-28 35.00 35.44 34.86 35.08 0.1M
2024-05-27 34.56 34.92 34.48 34.90 0.1M
2024-05-24 34.02 34.56 33.92 34.56 0.1M
2024-05-23 34.30 34.50 33.98 34.46 0.1M
2024-05-22 34.50 34.50 33.42 34.30 0.1M
2024-05-21 34.28 34.74 34.06 34.58 0.1M
2024-05-20 35.80 35.80 35.34 35.66 0.0M
2024-05-17 35.36 35.66 35.30 35.44 0.1M
2024-05-16 35.96 35.96 35.20 35.34 0.1M
2024-05-15 36.06 36.18 35.46 35.94 0.1M
2024-05-14 34.98 36.00 34.90 35.88 0.1M
2024-05-13 35.02 35.40 34.66 34.92 0.1M
2024-05-10 35.62 35.70 34.88 35.12 0.1M
2024-05-09 35.22 35.50 35.12 35.50 0.1M
2024-05-08 35.18 35.38 34.90 35.18 0.1M
2024-05-07 35.22 35.20 34.62 35.16 0.1M
2024-05-06 34.48 35.16 34.32 35.00 0.1M
2024-05-03 34.08 34.70 33.86 34.34 0.1M
2024-05-02 33.00 34.28 32.38 34.10 0.4M
2024-04-30 31.02 31.02 30.12 30.28 0.1M
2024-04-29 30.54 31.04 30.32 31.04 0.1M
2024-04-26 29.90 30.74 29.86 30.42 0.1M
2024-04-25 29.90 29.98 29.60 29.76 0.0M
2024-04-24 30.30 30.30 29.86 29.86 0.0M
2024-04-23 30.20 30.30 30.10 30.18 0.0M
2024-04-22 30.00 30.14 29.90 30.08 0.0M
2024-04-19 29.34 29.70 29.16 29.66 0.0M
2024-04-18 29.32 29.62 29.16 29.62 0.0M
2024-04-17 29.40 29.84 29.20 29.32 0.1M
2024-04-16 29.70 29.88 29.48 29.48 0.1M
2024-04-15 30.32 30.70 30.16 30.30 0.1M
2024-04-12 30.18 30.68 29.90 30.00 0.1M
2024-04-11 29.54 29.74 29.26 29.32 0.1M
2024-04-10 30.14 30.30 29.62 29.62 0.1M
2024-04-09 29.94 30.22 29.34 30.06 0.1M
2024-04-08 30.44 31.10 30.36 30.94 0.1M
2024-04-05 30.24 30.62 30.14 30.44 0.1M
2024-04-04 30.86 30.98 30.72 30.78 0.0M
2024-04-03 31.10 31.36 30.78 30.80 0.1M
2024-04-02 31.62 32.14 31.16 31.16 0.1M
2024-03-28 31.50 31.58 31.28 31.58 0.2M
2024-03-27 31.36 31.62 31.18 31.20 0.0M
2024-03-26 31.42 31.80 31.42 31.46 0.1M
2024-03-25 31.44 31.62 31.16 31.44 0.1M
2024-03-22 31.20 31.48 31.16 31.34 0.0M
2024-03-21 31.00 31.20 30.54 31.20 0.1M
2024-03-20 30.12 30.28 29.78 30.06 0.0M
2024-03-19 29.88 30.42 29.86 30.22 0.0M
2024-03-18 29.80 29.90 29.64 29.82 0.1M
2024-03-15 29.96 30.06 29.80 29.80 0.1M
2024-03-14 30.00 30.16 29.82 29.82 0.0M
2024-03-13 30.12 30.12 29.82 29.90 0.0M
2024-03-12 30.20 30.28 29.88 29.92 0.0M
2024-03-11 30.34 30.40 29.82 30.02 0.0M
2024-03-08 30.72 30.88 30.52 30.66 0.0M
2024-03-07 30.18 30.98 29.98 30.78 0.1M
2024-03-06 29.52 30.34 29.52 30.28 0.0M
2024-03-05 29.60 29.80 29.36 29.62 0.0M
2024-03-04 29.70 29.80 29.14 29.68 0.1M
2024-03-01 29.30 29.80 29.14 29.74 0.1M
2024-02-29 30.30 30.58 29.24 29.24 0.1M
2024-02-28 31.14 31.44 29.98 30.10 0.1M
2024-02-27 30.20 31.36 30.06 31.34 0.1M
2024-02-26 30.12 30.60 29.66 30.14 0.1M
2024-02-23 31.38 32.00 30.86 31.10 0.1M
2024-02-22 29.60 31.22 28.20 30.92 0.3M
2024-02-21 31.60 32.50 31.50 32.32 0.1M
2024-02-20 31.46 31.64 31.24 31.60 0.1M
2024-02-19 32.16 32.16 31.40 31.64 0.1M
2024-02-16 31.74 32.22 31.68 32.16 0.1M
2024-02-15 31.48 31.76 31.00 31.60 0.1M
2024-02-14 30.54 31.24 30.46 31.16 0.1M
2024-02-13 30.86 30.98 30.50 30.74 0.1M
2024-02-12 30.90 31.18 30.70 30.88 0.1M
2024-02-09 31.10 31.18 30.66 30.68 0.1M
2024-02-08 31.20 31.64 31.14 31.14 0.1M
2024-02-07 31.18 31.60 30.64 31.12 0.1M
2024-02-06 30.82 31.20 30.62 31.04 0.1M
2024-02-05 30.80 31.10 30.46 30.76 0.1M
2024-02-02 31.60 31.80 30.62 30.66 0.1M
2024-02-01 30.56 30.84 30.32 30.52 0.1M
2024-01-31 31.04 31.28 30.84 30.88 0.1M
2024-01-30 31.18 31.22 30.32 30.90 0.1M
2024-01-29 31.42 31.46 30.48 31.06 0.1M
2024-01-26 30.70 31.28 30.16 31.16 0.1M
2024-01-25 31.40 31.58 30.46 30.70 0.2M
2024-01-24 28.58 31.10 28.38 31.10 0.4M
2024-01-23 27.26 27.74 27.24 27.46 0.1M
2024-01-22 26.20 27.62 26.20 27.00 0.2M
2024-01-19 25.84 26.14 25.72 25.98 0.1M
2024-01-18 25.46 25.64 25.18 25.58 0.0M
2024-01-17 25.46 25.48 24.96 25.34 0.1M
2024-01-16 26.02 26.18 25.58 25.74 0.1M
2024-01-15 26.98 26.98 26.02 26.22 0.1M
2024-01-12 27.18 27.30 26.86 26.94 0.0M
2024-01-11 26.88 27.34 26.76 27.04 0.1M
2024-01-10 27.00 27.18 26.84 26.86 0.0M
2024-01-09 27.70 27.70 26.94 27.16 0.1M
2024-01-08 27.44 27.64 27.12 27.52 0.0M
2024-01-05 27.38 27.58 27.06 27.42 0.1M
2024-01-04 27.22 27.66 27.06 27.52 0.0M
2024-01-03 27.80 27.88 27.10 27.14 0.1M
2024-01-02 28.54 28.68 27.64 27.84 0.1M