INMOCEMENTO SA IMC
BME · Spanien · Finanzen
€3,700,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,68 | -1,60 % | €3,70 | €3,76 | €3,65 | 4,41K |
| 2026-09-29 | €3,74 | 0,00 % | €3,83 | €3,83 | €3,69 | 2,69K |
| 2026-09-28 | €3,74 | +3,31 % | €3,67 | €3,98 | €3,67 | 25,46K |
| 2026-09-25 | €3,62 | 0,00 % | €3,60 | €3,68 | €3,60 | 4,77K |
| 2026-09-24 | €3,62 | 0,00 % | €3,62 | €3,69 | €3,62 | 7,56K |
| 2026-09-23 | €3,62 | -0,82 % | €3,61 | €3,66 | €3,61 | 26,64K |
| 2026-09-22 | €3,65 | 0,00 % | €3,64 | €3,71 | €3,63 | 9,42K |
| 2026-09-21 | €3,65 | -1,35 % | €3,68 | €3,73 | €3,63 | 15,51K |
| 2026-09-18 | €3,70 | -1,07 % | €3,75 | €3,76 | €3,69 | 6,24K |
| 2026-09-17 | €3,74 | -0,27 % | €3,83 | €3,83 | €3,73 | 3,16K |
| 2026-09-16 | €3,75 | +1,08 % | €3,89 | €3,89 | €3,65 | 12,19K |
| 2026-09-15 | €3,71 | -1,07 % | €3,74 | €3,74 | €3,70 | 6,81K |
| 2026-09-14 | €3,75 | -1,06 % | €3,76 | €3,76 | €3,75 | 13,75K |
| 2026-09-11 | €3,79 | -2,07 % | €3,83 | €3,87 | €3,79 | 6,19K |
| 2026-09-10 | €3,87 | -0,51 % | €3,86 | €3,87 | €3,83 | 7,05K |
| 2026-09-09 | €3,89 | -1,02 % | €3,87 | €3,94 | €3,86 | 7,72K |
| 2026-09-08 | €3,93 | +0,51 % | €3,89 | €3,99 | €3,89 | 4,10K |
| 2026-09-07 | €3,91 | 0,00 % | €3,92 | €3,92 | €3,91 | 1,55K |
| 2026-09-04 | €3,91 | -0,26 % | €3,93 | €3,99 | €3,86 | 15,56K |
| 2026-09-03 | €3,92 | +0,26 % | €3,90 | €4,03 | €3,90 | 57,76K |
| 2026-09-02 | €3,91 | -0,76 % | €3,88 | €3,98 | €3,87 | 14,54K |
| 2026-09-01 | €3,94 | +1,03 % | €3,87 | €3,99 | €3,87 | 11,16K |
| 2026-08-31 | €3,90 | -1,76 % | €3,90 | €3,94 | €3,88 | 3,75K |
| 2026-08-28 | €3,97 | -0,75 % | €3,86 | €3,97 | €3,86 | 3,30K |
| 2026-08-27 | €4,00 | +3,90 % | €4,00 | €4,09 | €3,82 | 31,55K |
| 2026-08-26 | €3,85 | -4,47 % | €4,09 | €4,09 | €3,85 | 16,57K |
| 2026-08-25 | €4,03 | +2,03 % | €3,98 | €4,10 | €3,83 | 14,90K |
| 2026-08-24 | €3,95 | +1,02 % | €3,96 | €3,98 | €3,90 | 13,47K |
| 2026-08-21 | €3,91 | +0,26 % | €3,82 | €3,92 | €3,79 | 30,89K |
| 2026-08-20 | €3,90 | +0,52 % | €3,82 | €3,90 | €3,75 | 17,90K |
| 2026-08-19 | €3,88 | -0,26 % | €3,89 | €3,89 | €3,83 | 3,76K |
| 2026-08-18 | €3,89 | -0,26 % | €3,81 | €3,90 | €3,81 | 13,28K |
| 2026-08-17 | €3,90 | +1,30 % | €3,85 | €3,91 | €3,77 | 16,60K |
| 2026-08-14 | €3,85 | +0,52 % | €3,81 | €3,85 | €3,80 | 3,21K |
| 2026-08-13 | €3,83 | +0,52 % | €3,79 | €3,84 | €3,79 | 4,68K |
| 2026-08-12 | €3,81 | -1,04 % | €3,81 | €3,84 | €3,81 | 3,35K |
| 2026-08-11 | €3,85 | +1,85 % | €3,78 | €3,90 | €3,78 | 9,43K |
| 2026-08-10 | €3,78 | +0,53 % | €3,83 | €3,83 | €3,78 | 4,97K |
| 2026-08-07 | €3,76 | -1,05 % | €3,74 | €3,83 | €3,74 | 8,42K |
| 2026-08-06 | €3,80 | 0,00 % | €3,82 | €3,82 | €3,75 | 7,45K |
| 2026-08-05 | €3,80 | -0,78 % | €3,88 | €3,88 | €3,78 | 10,37K |
| 2026-08-04 | €3,83 | +1,32 % | €3,84 | €3,84 | €3,77 | 11,15K |
| 2026-08-03 | €3,78 | -0,53 % | €3,81 | €3,89 | €3,78 | 11,38K |
| 2026-07-31 | €3,80 | -0,52 % | €3,81 | €3,86 | €3,80 | 4,46K |
| 2026-07-30 | €3,82 | -2,05 % | €3,93 | €3,94 | €3,81 | 8,62K |
| 2026-07-29 | €3,90 | +2,36 % | €3,80 | €3,93 | €3,80 | 8,07K |
| 2026-07-28 | €3,81 | -3,54 % | €3,95 | €3,95 | €3,81 | 8,45K |
| 2026-07-27 | €3,95 | +5,33 % | €3,72 | €3,95 | €3,72 | 32,30K |
| 2026-07-24 | €3,75 | -0,79 % | €3,73 | €3,76 | €3,73 | 5,02K |
| 2026-07-23 | €3,78 | 0,00 % | €3,71 | €3,80 | €3,71 | 3,75K |
| 2026-07-22 | €3,78 | +0,53 % | €3,77 | €3,79 | €3,77 | 8,87K |
| 2026-07-21 | €3,76 | -1,57 % | €3,76 | €3,82 | €3,76 | 8,65K |
| 2026-07-20 | €3,82 | +1,87 % | €3,75 | €3,82 | €3,75 | 12,38K |
| 2026-07-17 | €3,75 | -3,60 % | €3,80 | €3,83 | €3,61 | 33,79K |
| 2026-07-16 | €3,89 | -1,02 % | €3,97 | €3,98 | €3,84 | 27,07K |
| 2026-07-15 | €3,93 | +6,79 % | €3,70 | €3,94 | €3,70 | 17,26K |
| 2026-07-14 | €3,68 | -7,30 % | €3,92 | €4,00 | €3,68 | 80,69K |
| 2026-07-13 | €3,97 | +2,85 % | €4,63 | €4,63 | €3,95 | 416,34K |
| 2026-07-10 | €3,86 | +1,05 % | €3,74 | €3,86 | €3,74 | 17,19K |
| 2026-07-09 | €3,82 | +1,60 % | €3,76 | €3,82 | €3,74 | 18,06K |
| 2026-07-08 | €3,76 | -1,57 % | €3,82 | €3,83 | €3,72 | 22,19K |
| 2026-07-07 | €3,82 | -1,80 % | €3,85 | €3,89 | €3,79 | 11,66K |
| 2026-07-06 | €3,89 | +1,30 % | €3,77 | €3,90 | €3,77 | 5,95K |
| 2026-07-03 | €3,84 | +2,40 % | €3,84 | €3,85 | €3,80 | 8,01K |
| 2026-07-02 | €3,75 | -0,53 % | €3,75 | €3,82 | €3,75 | 7,58K |
| 2026-07-01 | €3,77 | +0,53 % | €3,76 | €3,81 | €3,76 | 5,41K |
| 2026-06-30 | €3,75 | -0,27 % | €3,78 | €3,80 | €3,75 | 4,32K |
| 2026-06-29 | €3,76 | -1,57 % | €3,78 | €3,82 | €3,76 | 11,68K |
| 2026-06-26 | €3,82 | -1,04 % | €3,90 | €3,90 | €3,82 | 5,41K |
| 2026-06-25 | €3,86 | +0,26 % | €3,90 | €3,90 | €3,80 | 4,58K |
| 2026-06-24 | €3,85 | -1,79 % | €3,95 | €3,95 | €3,85 | 11,80K |
| 2026-06-23 | €3,92 | +0,51 % | €3,98 | €3,98 | €3,90 | 4,87K |
| 2026-06-22 | €3,90 | -1,02 % | €3,90 | €3,91 | €3,86 | 12,73K |
| 2026-06-19 | €3,94 | +1,29 % | €3,86 | €3,94 | €3,86 | 5,94K |
| 2026-06-18 | €3,89 | +2,64 % | €3,81 | €3,89 | €3,81 | 17,81K |
| 2026-06-17 | €3,79 | -0,79 % | €3,77 | €3,85 | €3,77 | 23,23K |
| 2026-06-16 | €3,82 | 0,00 % | €3,84 | €3,88 | €3,82 | 6,69K |
| 2026-06-15 | €3,82 | +1,33 % | €3,80 | €3,90 | €3,76 | 37,78K |
| 2026-06-12 | €3,77 | +0,27 % | €3,76 | €3,80 | €3,76 | 5,37K |
| 2026-06-11 | €3,76 | 0,00 % | €3,77 | €3,80 | €3,76 | 4,11K |
| 2026-06-10 | €3,76 | -1,57 % | €3,82 | €3,84 | €3,76 | 49,76K |
| 2026-06-09 | €3,82 | -0,52 % | €3,84 | €3,85 | €3,82 | 9,26K |
| 2026-06-08 | €3,84 | 0,00 % | €3,88 | €3,88 | €3,84 | 2,89K |
| 2026-06-05 | €3,84 | -2,04 % | €3,87 | €3,90 | €3,83 | 11,07K |
| 2026-06-04 | €3,92 | -0,76 % | €3,95 | €3,95 | €3,86 | 7,19K |
| 2026-06-03 | €3,95 | +2,07 % | €3,87 | €3,95 | €3,87 | 3,68K |
| 2026-06-02 | €3,87 | -2,03 % | €3,85 | €3,92 | €3,85 | 13,98K |
| 2026-06-01 | €3,95 | -1,00 % | €3,98 | €3,98 | €3,90 | 8,99K |
| 2026-05-29 | €3,99 | +2,05 % | €3,93 | €3,99 | €3,87 | 4,47K |
| 2026-05-28 | €3,91 | +0,26 % | €3,91 | €3,97 | €3,85 | 20,61K |