Accueil
»
Bourse
»
Actions Paris
»

Historique action Imerys

Cotation du 12/08/2020 à 09h27 Imerys +0,51% 35,300€

Historique Bourse Imerys

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
11/08/2020 35,120 +1,74% 90 813 34,800 35,920 34,800
10/08/2020 34,520 +1,95% 92 587 33,620 34,640 33,620
07/08/2020 33,860 +0,53% 116 185 33,480 34,420 33,480
06/08/2020 33,680 +0,06% 128 524 33,560 34,100 33,420
05/08/2020 33,660 +6,05% 128 454 32,100 33,700 32,100
04/08/2020 31,740 +0,06% 129 896 31,960 32,380 31,640
03/08/2020 31,720 +1,93% 91 133 31,240 31,940 31,240
31/07/2020 31,120 -1,46% 71 802 31,520 31,940 31,120
30/07/2020 31,580 -5,22% 140 101 33,600 33,600 31,520
29/07/2020 33,320 -0,18% 134 677 33,940 34,740 33,200
28/07/2020 33,380 +5,30% 238 886 32,700 34,040 31,700
27/07/2020 31,700 -0,50% 61 718 32,500 32,560 31,500
24/07/2020 31,860 -1,18% 82 224 31,920 32,160 31,560
23/07/2020 32,240 +1,07% 92 979 31,980 32,560 31,980
22/07/2020 31,900 -1,60% 78 086 32,420 32,560 31,580
21/07/2020 32,420 +2,66% 131 939 31,900 32,820 31,900
20/07/2020 31,580 +2,20% 131 306 30,900 31,780 30,680
17/07/2020 30,900 +0,32% 59 383 31,000 31,000 30,360
16/07/2020 30,800 +0,65% 55 980 30,400 30,840 30,400
15/07/2020 30,600 +2,14% 111 672 30,400 31,000 30,320
35,920 Cours le plus haut sur la période, le mardi 11 août 2020
29,560 Cours le plus bas sur la période, le mardi 14 juillet 2020