Accueil
Bourse
Actions Paris

Historique action Imerys

Cotation du 28/07/2021 à 17h35 Imerys +1,37% 38,580€

Historique Bourse Imerys

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
28/07/2021 38,580 +1,37% 130 019 38,520 39,340 38,420
27/07/2021 38,060 -1,09% 87 558 38,360 38,540 37,720
26/07/2021 38,480 +1,48% 75 018 37,920 38,660 37,660
23/07/2021 37,920 +1,01% 40 538 37,860 38,200 37,860
22/07/2021 37,540 -0,11% 55 238 37,600 38,260 37,520
21/07/2021 37,580 +2,68% 44 268 36,900 37,780 36,740
20/07/2021 36,600 +1,72% 63 402 36,200 36,860 36,140
19/07/2021 35,980 -4,87% 143 325 37,400 37,420 35,780
16/07/2021 37,820 +0,64% 65 728 37,800 38,060 37,480
15/07/2021 37,580 -1,16% 56 299 38,020 38,020 37,280
14/07/2021 38,020 +0,32% 48 450 37,720 38,220 37,360
13/07/2021 37,900 -1,25% 59 481 38,300 38,360 37,820
12/07/2021 38,380 +0,26% 105 344 38,720 38,900 37,840
09/07/2021 38,280 +1,32% 48 980 38,060 38,440 37,780
08/07/2021 37,780 -1,67% 88 765 38,200 38,240 37,480
07/07/2021 38,420 -1,99% 113 324 39,140 39,380 38,280
06/07/2021 39,200 -2,49% 54 102 40,200 40,200 39,160
05/07/2021 40,200 +0,65% 31 648 39,820 40,460 39,680
02/07/2021 39,940 +0,45% 54 915 39,900 40,260 39,760
01/07/2021 39,760 +0,91% 49 780 39,400 40,040 39,400