La bourse ferme dans 1 h 43 min

Imerys S.A. (NK.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
35,38-0,06 (-0,17 %)
À partir de 03:29PM CEST. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202435,8035,8035,3435,3835,3815 830
17 mai 202435,3635,6635,2835,4435,4450 030
16 mai 202435,9635,9635,2035,3435,3457 702
15 mai 202436,0636,1835,4635,9435,9451 095
14 mai 202434,9836,0234,9035,8835,8892 110
13 mai 202435,0235,4034,6634,9234,92100 457
10 mai 202435,6235,7034,8835,1235,1285 419
09 mai 202435,2235,5035,1235,5035,5060 542
08 mai 202435,1835,3834,9035,1835,1855 169
07 mai 202435,2235,2234,6235,1635,1685 492
06 mai 202434,4835,1634,3235,0035,00139 468
03 mai 202434,0834,7033,8634,3434,34107 039
02 mai 202433,0034,2832,3834,1034,10419 820
30 avr. 202431,0231,0230,1230,2830,2874 715
29 avr. 202430,5431,0430,3231,0431,04107 745
26 avr. 202429,9030,7429,8630,4230,4287 885
25 avr. 202429,9029,9829,6029,7629,7627 526
24 avr. 202430,3030,3029,8629,8629,8631 508
23 avr. 202430,2030,3030,1030,1830,1842 293
22 avr. 202430,0030,1429,9030,0830,0844 955
19 avr. 202429,3429,7029,1629,6629,6647 079
18 avr. 202429,3229,6229,1629,6229,6233 941
17 avr. 202429,4029,8429,2029,3229,3261 346
16 avr. 202429,7029,8829,4829,4829,4868 890
15 avr. 202430,3230,7030,1630,3030,3087 257
12 avr. 202430,1830,6829,9030,0030,00129 013
11 avr. 202429,5429,7429,2629,3229,3262 020
10 avr. 202430,1430,3029,6229,6229,6269 286
09 avr. 202429,9430,2229,3430,0630,06146 383
08 avr. 202430,4431,1030,3630,9430,94125 571
05 avr. 202430,2430,6230,1430,4430,4487 785
04 avr. 202430,8630,9830,7230,7830,7849 073
03 avr. 202431,1031,3630,7830,8030,80102 190
02 avr. 202431,6232,1431,1631,1631,1697 425
28 mars 202431,5031,5831,2831,5831,58191 082
27 mars 202431,3631,6231,1831,2031,2045 798
26 mars 202431,4231,8031,4231,4631,4652 268
25 mars 202431,4431,6231,1631,4431,4455 010
22 mars 202431,2031,4831,1631,3431,3447 023
21 mars 202431,0031,2030,5431,2031,2086 124
20 mars 202430,1230,2829,7830,0630,0634 047
19 mars 202429,8830,4229,8630,2230,2241 954
18 mars 202429,8029,9029,6429,8229,8257 422
15 mars 202429,9630,0629,8029,8029,8054 088
14 mars 202430,0030,1629,8229,8229,8244 441
13 mars 202430,1230,1229,8229,9029,9039 434
12 mars 202430,2030,2829,8829,9229,9242 923
11 mars 202430,3430,4029,8230,0230,0239 715
08 mars 202430,7230,8830,5230,6630,6636 175
07 mars 202430,1830,9829,9830,7830,7851 575
06 mars 202429,5230,3429,5230,2830,2846 066
05 mars 202429,6029,8029,3629,6229,6244 573
04 mars 202429,7029,8029,1429,6829,6858 900
01 mars 202429,3029,8029,1429,7429,7458 816
29 févr. 202430,3030,5829,2429,2429,2493 993
28 févr. 202431,1431,4429,9830,1030,10107 122
27 févr. 202430,2031,3630,0631,3431,3478 427
26 févr. 202430,1230,6029,6630,1430,14146 985
23 févr. 202431,3832,0030,8631,1031,10134 215
22 févr. 202429,6031,2228,2030,9230,92347 597
21 févr. 202431,6032,5031,5032,3232,32101 925
20 févr. 202431,4631,6431,2431,6031,6063 396
19 févr. 202432,1632,1631,4031,6431,6460 514
16 févr. 202431,7432,2231,6832,1632,1675 900
15 févr. 202431,4831,7631,0031,6031,6058 086
14 févr. 202430,5431,2430,4631,1631,1656 610
13 févr. 202430,8630,9830,5030,7430,7467 440
12 févr. 202430,9031,1830,7030,8830,8864 945
09 févr. 202431,1031,1830,6630,6830,6873 650
08 févr. 202431,2031,6431,1431,1431,1455 864
07 févr. 202431,1831,6030,6431,1231,1296 730
06 févr. 202430,8231,2030,6231,0431,0470 082
05 févr. 202430,8031,1030,4630,7630,7699 800
02 févr. 202431,6031,8030,6230,6630,66101 737
01 févr. 202430,5630,8430,3230,5230,5252 304
31 janv. 202431,0431,2830,8430,8830,88108 134
30 janv. 202431,1831,2230,3230,9030,9083 971
29 janv. 202431,4231,4630,4831,0631,0669 650
26 janv. 202430,7031,2830,1631,1631,1691 148
25 janv. 202431,4031,5830,4630,7030,70156 371
24 janv. 202428,5831,1028,3831,1031,10442 369
23 janv. 202427,2627,7427,2427,4627,4672 784
22 janv. 202426,2027,6226,2027,0027,00170 083
19 janv. 202425,8426,1425,7225,9825,9898 981
18 janv. 202425,4625,6425,1825,5825,5833 861
17 janv. 202425,4625,4824,9625,3425,3465 549
16 janv. 202426,0226,1825,5825,7425,7485 587
15 janv. 202426,5826,5826,0226,2226,2283 417
12 janv. 202427,1827,3026,8626,9426,9440 168
11 janv. 202426,8827,3426,7627,0427,0463 151
10 janv. 202427,0027,1826,8426,8626,8638 996
09 janv. 202427,7027,7026,9427,1627,1689 395
08 janv. 202427,4427,6427,1227,5227,5244 988
05 janv. 202427,3827,5827,0627,4227,4256 990
04 janv. 202427,2227,6627,0627,5227,5249 267
03 janv. 202427,8027,8827,1027,1427,1475 959
02 janv. 202428,5428,6827,6427,8427,8464 653
29 déc. 202327,8628,6627,8228,4828,4887 298
28 déc. 202328,2028,3427,8627,8627,8642 777
27 déc. 202327,8428,3027,7028,2028,2078 709
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...