Accueil
Bourse
Actions Paris

Historique action Imerys

Cotation du 08/12/2021 à 17h35 Imerys -0,68% 35,160€

Historique Bourse Imerys

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
08/12/2021 35,160 -0,68% 66 184 35,400 35,720 35,040
07/12/2021 35,400 +0,74% 44 842 35,420 35,680 35,320
06/12/2021 35,140 +2,15% 61 935 34,500 35,340 34,500
03/12/2021 34,400 +0,06% 56 007 34,480 34,700 34,140
02/12/2021 34,380 -0,87% 44 909 34,320 34,680 34,120
01/12/2021 34,680 +0,46% 45 115 34,860 35,120 34,560
30/11/2021 34,520 -0,98% 82 101 34,440 34,880 33,920
29/11/2021 34,860 +0,35% 70 867 35,000 35,140 34,680
26/11/2021 34,740 -3,98% 154 351 35,400 35,400 33,980
25/11/2021 36,180 -0,55% 50 286 36,380 36,480 35,980
24/11/2021 36,380 -0,33% 41 991 36,500 36,780 36,280
23/11/2021 36,500 -0,87% 36 673 36,780 36,920 36,500
22/11/2021 36,820 +0,49% 43 926 36,520 36,840 36,420
19/11/2021 36,640 -1,03% 50 284 37,300 37,300 36,220
18/11/2021 37,020 -0,59% 51 053 37,220 37,300 36,940
17/11/2021 37,240 -0,90% 44 155 37,640 37,640 37,240
16/11/2021 37,580 -0,05% 42 635 37,760 37,800 37,420
15/11/2021 37,600 -0,53% 42 379 37,800 37,800 37,420
12/11/2021 37,800 +0,80% 51 163 37,520 38,080 37,220
11/11/2021 37,500 +1,24% 28 568 37,040 37,520 37,040