Accueil
»
Bourse
»
Actions Paris
»

Historique action Imerys

Cotation du 02/12/2020 à 17h35 Imerys -0,39% 35,500€

Historique Bourse Imerys

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
02/12/2020 35,500 -0,39% 70 385 35,620 35,660 34,980
01/12/2020 35,640 0,00% 110 496 34,500 35,640 34,480
30/11/2020 34,400 0,00% 116 786 34,900 35,240 34,400
27/11/2020 35,000 +0,52% 74 423 34,940 35,380 34,700
26/11/2020 34,820 -0,34% 49 065 34,860 35,200 34,660
25/11/2020 34,940 -1,58% 83 185 35,800 35,800 34,520
24/11/2020 35,500 0,00% 215 275 34,220 35,640 34,080
23/11/2020 33,700 +1,57% 113 735 33,500 34,060 33,380
20/11/2020 33,180 +0,85% 107 451 32,860 33,620 32,860
19/11/2020 32,900 -1,73% 74 856 33,480 33,680 32,900
18/11/2020 33,480 +1,33% 82 465 33,000 33,540 32,720
17/11/2020 33,040 -0,18% 100 114 33,220 33,500 32,680
16/11/2020 33,100 +4,28% 171 456 32,200 34,120 32,020
13/11/2020 31,740 +0,70% 73 252 31,200 31,920 31,200
12/11/2020 31,520 -0,06% 84 963 31,080 31,660 31,000
11/11/2020 31,540 -2,11% 94 673 31,960 32,580 31,320
10/11/2020 32,220 +3,80% 174 482 31,040 33,000 30,980
09/11/2020 31,040 +11,74% 419 946 28,200 31,980 28,200
06/11/2020 27,780 -0,29% 64 490 27,700 28,000 27,340
05/11/2020 27,860 +0,14% 119 435 27,880 28,060 27,680
35,800 Cours le plus haut sur la période, le mercredi 25 novembre 2020
26,420 Cours le plus bas sur la période, le mercredi 4 novembre 2020