INMOCEMENTO SA IMC
BME · Spain · Finance
€3.70+0.02 (+0.54%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.70 | +0.54% | €3.71 | €3.78 | €3.70 | 11.94K |
| 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 |