Mercado fechará em 2 h 5 min

Imerys S.A. (NK.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
35,12-0,38 (-1,07%)
No fechamento: 05:35PM CEST
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202435,6235,7034,9435,1235,1285.419
09 de mai. de 202435,2235,5035,1235,5035,5060.542
08 de mai. de 202435,1835,3834,9035,1835,1855.169
07 de mai. de 202435,2235,2234,6235,1635,1685.492
06 de mai. de 202434,4835,1634,3235,0035,00139.468
03 de mai. de 202434,0834,7033,8634,3434,34107.039
02 de mai. de 202433,0034,2832,3834,1034,10419.820
30 de abr. de 202431,0231,0230,1230,2830,2874.715
29 de abr. de 202430,5431,0430,3231,0431,04107.745
26 de abr. de 202429,9030,7429,8630,4230,4287.885
25 de abr. de 202429,9029,9829,6029,7629,7627.526
24 de abr. de 202430,3030,3029,8629,8629,8631.508
23 de abr. de 202430,2030,3030,1030,1830,1842.293
22 de abr. de 202430,0030,1429,9030,0830,0844.955
19 de abr. de 202429,3429,7029,1629,6629,6647.079
18 de abr. de 202429,3229,6229,1629,6229,6233.941
17 de abr. de 202429,4029,8429,2029,3229,3261.346
16 de abr. de 202429,7029,8829,4829,4829,4868.890
15 de abr. de 202430,3230,7030,1630,3030,3087.257
12 de abr. de 202430,1830,6829,9030,0030,00129.013
11 de abr. de 202429,5429,7429,2629,3229,3262.020
10 de abr. de 202430,1430,3029,6229,6229,6269.286
09 de abr. de 202429,9430,2229,3430,0630,06146.383
08 de abr. de 202430,4431,1030,3630,9430,94125.571
05 de abr. de 202430,2430,6230,1430,4430,4487.785
04 de abr. de 202430,8630,9830,7230,7830,7849.073
03 de abr. de 202431,1031,3630,7830,8030,80102.190
02 de abr. de 202431,6232,1431,1631,1631,1697.425
28 de mar. de 202431,5031,5831,2831,5831,58191.082
27 de mar. de 202431,3631,6231,1831,2031,2045.798
26 de mar. de 202431,4231,8031,4231,4631,4652.268
25 de mar. de 202431,4431,6231,1631,4431,4455.010
22 de mar. de 202431,2031,4831,1631,3431,3447.023
21 de mar. de 202431,0031,2030,5431,2031,2086.124
20 de mar. de 202430,1230,2829,7830,0630,0634.047
19 de mar. de 202429,8830,4229,8630,2230,2241.954
18 de mar. de 202429,8029,9029,6429,8229,8257.422
15 de mar. de 202429,9630,0629,8029,8029,8054.088
14 de mar. de 202430,0030,1629,8229,8229,8244.441
13 de mar. de 202430,1230,1229,8229,9029,9039.434
12 de mar. de 202430,2030,2829,8829,9229,9242.923
11 de mar. de 202430,3430,4029,8230,0230,0239.715
08 de mar. de 202430,7230,8830,5230,6630,6636.175
07 de mar. de 202430,1830,9829,9830,7830,7851.575
06 de mar. de 202429,5230,3429,5230,2830,2846.066
05 de mar. de 202429,6029,8029,3629,6229,6244.573
04 de mar. de 202429,7029,8029,1429,6829,6858.900
01 de mar. de 202429,3029,8029,1429,7429,7458.816
29 de fev. de 202430,3030,5829,2429,2429,2493.993
28 de fev. de 202431,1431,4429,9830,1030,10107.122
27 de fev. de 202430,2031,3630,0631,3431,3478.427
26 de fev. de 202430,1230,6029,6630,1430,14146.985
23 de fev. de 202431,3832,0030,8631,1031,10134.215
22 de fev. de 202429,6031,2228,2030,9230,92347.597
21 de fev. de 202431,6032,5031,5032,3232,32101.925
20 de fev. de 202431,4631,6431,2431,6031,6063.396
19 de fev. de 202432,1632,1631,4031,6431,6460.514
16 de fev. de 202431,7432,2231,6832,1632,1675.900
15 de fev. de 202431,4831,7631,0031,6031,6058.086
14 de fev. de 202430,5431,2430,4631,1631,1656.610
13 de fev. de 202430,8630,9830,5030,7430,7467.440
12 de fev. de 202430,9031,1830,7030,8830,8864.945
09 de fev. de 202431,1031,1830,6630,6830,6873.650
08 de fev. de 202431,2031,6431,1431,1431,1455.864
07 de fev. de 202431,1831,6030,6431,1231,1296.730
06 de fev. de 202430,8231,2030,6231,0431,0470.082
05 de fev. de 202430,8031,1030,4630,7630,7699.800
02 de fev. de 202431,6031,8030,6230,6630,66101.737
01 de fev. de 202430,5630,8430,3230,5230,5252.304
31 de jan. de 202431,0431,2830,8430,8830,88108.134
30 de jan. de 202431,1831,2230,3230,9030,9083.971
29 de jan. de 202431,4231,4630,4831,0631,0669.650
26 de jan. de 202430,7031,2830,1631,1631,1691.148
25 de jan. de 202431,4031,5830,4630,7030,70156.371
24 de jan. de 202428,5831,1028,3831,1031,10442.369
23 de jan. de 202427,2627,7427,2427,4627,4672.784
22 de jan. de 202426,2027,6226,2027,0027,00170.083
19 de jan. de 202425,8426,1425,7225,9825,9898.981
18 de jan. de 202425,4625,6425,1825,5825,5833.861
17 de jan. de 202425,4625,4824,9625,3425,3465.549
16 de jan. de 202426,0226,1825,5825,7425,7485.587
15 de jan. de 202426,5826,5826,0226,2226,2283.417
12 de jan. de 202427,1827,3026,8626,9426,9440.168
11 de jan. de 202426,8827,3426,7627,0427,0463.151
10 de jan. de 202427,0027,1826,8426,8626,8638.996
09 de jan. de 202427,7027,7026,9427,1627,1689.395
08 de jan. de 202427,4427,6427,1227,5227,5244.988
05 de jan. de 202427,3827,5827,0627,4227,4256.990
04 de jan. de 202427,2227,6627,0627,5227,5249.267
03 de jan. de 202427,8027,8827,1027,1427,1475.959
02 de jan. de 202428,5428,6827,6427,8427,8464.653
29 de dez. de 202327,8628,6627,8228,4828,4887.298
28 de dez. de 202328,2028,3427,8627,8627,8642.777
27 de dez. de 202327,8428,3027,7028,2028,2078.709
22 de dez. de 202327,6427,9427,5427,7027,7074.459
21 de dez. de 202327,3027,6027,0227,6027,6060.420
20 de dez. de 202327,4227,6827,3027,4827,4845.328
19 de dez. de 202327,5827,7027,3227,5027,5050.776
18 de dez. de 202327,4027,7027,2227,5627,5684.444
15 de dez. de 202327,3027,9027,2427,5827,58137.486
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...