Imerys SA NK
EURONEXT · Fransa · Enerji Dışı Mineraller
€22,20-0,40 (-%1,77)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,20 | -%1,77 | €22,26 | €22,42 | €21,96 | 63,57K |
| 2026-09-30 | €22,60 | -%0,26 | €22,64 | €22,94 | €22,48 | 70,21K |
| 2026-09-29 | €22,66 | -%0,44 | €22,70 | €22,90 | €22,54 | 49,21K |
| 2026-09-28 | €22,76 | +%1,61 | €22,44 | €22,86 | €22,28 | 52,93K |
| 2026-09-25 | €22,40 | +%0,72 | €22,38 | €22,54 | €22,20 | 47,41K |
| 2026-09-24 | €22,24 | -%1,94 | €22,58 | €22,74 | €22,20 | 32,84K |
| 2026-09-23 | €22,68 | -%0,44 | €22,76 | €23,02 | €22,56 | 40,64K |
| 2026-09-22 | €22,78 | +%1,79 | €22,48 | €22,88 | €22,22 | 49,12K |
| 2026-09-21 | €22,38 | -%0,27 | €22,32 | €22,72 | €22,32 | 32,66K |
| 2026-09-18 | €22,44 | -%0,88 | €22,72 | €22,72 | €22,04 | 333,11K |
| 2026-09-17 | €22,64 | -%0,53 | €22,78 | €22,98 | €22,64 | 46,35K |
| 2026-09-16 | €22,76 | +%1,52 | €22,62 | €22,88 | €22,40 | 42,58K |
| 2026-09-15 | €22,42 | -%1,49 | €22,62 | €22,66 | €22,28 | 47,80K |
| 2026-09-14 | €22,76 | -%2,90 | €23,16 | €23,34 | €22,64 | 59,10K |
| 2026-09-11 | €23,44 | -%1,43 | €23,88 | €23,94 | €22,92 | 66,60K |
| 2026-09-10 | €23,78 | -%1,33 | €24,28 | €24,34 | €23,78 | 39,05K |
| 2026-09-09 | €24,10 | -%1,87 | €24,48 | €24,66 | €24,04 | 42,92K |
| 2026-09-08 | €24,56 | -%0,41 | €24,66 | €24,82 | €24,48 | 35,36K |
| 2026-09-07 | €24,66 | +%1,40 | €24,12 | €25,00 | €24,12 | 83,15K |
| 2026-09-04 | €24,32 | -%1,46 | €24,50 | €24,60 | €24,20 | 54,07K |
| 2026-09-03 | €24,68 | -%1,36 | €25,10 | €25,30 | €24,66 | 66,88K |
| 2026-09-02 | €25,02 | +%0,08 | €24,82 | €25,16 | €24,46 | 76,31K |
| 2026-09-01 | €25,00 | +%0,40 | €24,92 | €25,04 | €24,54 | 94,53K |
| 2026-08-31 | €24,90 | +%0,89 | €24,56 | €24,90 | €24,56 | 74,10K |
| 2026-08-28 | €24,68 | +%2,92 | €24,06 | €24,86 | €24,06 | 71,53K |
| 2026-08-27 | €23,98 | -%1,48 | €24,50 | €24,50 | €23,72 | 79,08K |
| 2026-08-26 | €24,34 | +%1,16 | €24,20 | €24,58 | €24,14 | 74,07K |
| 2026-08-25 | €24,06 | +%2,56 | €23,62 | €24,18 | €23,38 | 61,98K |
| 2026-08-24 | €23,46 | -%0,17 | €23,50 | €23,92 | €23,46 | 55,95K |
| 2026-08-21 | €23,50 | +%1,56 | €23,14 | €23,54 | €23,14 | 44,15K |
| 2026-08-20 | €23,14 | -%1,11 | €23,50 | €23,54 | €23,04 | 64,47K |
| 2026-08-19 | €23,40 | +%1,12 | €23,12 | €23,58 | €23,06 | 43,64K |
| 2026-08-18 | €23,14 | -%2,77 | €23,76 | €23,88 | €23,14 | 115,85K |
| 2026-08-17 | €23,80 | -%0,75 | €24,00 | €24,04 | €23,80 | 36,41K |
| 2026-08-14 | €23,98 | +%0,76 | €23,98 | €24,10 | €23,80 | 37,51K |
| 2026-08-13 | €23,80 | -%0,75 | €24,04 | €24,04 | €23,42 | 48,99K |
| 2026-08-12 | €23,98 | -%0,75 | €24,16 | €24,30 | €23,90 | 27,57K |
| 2026-08-11 | €24,16 | -%0,33 | €24,14 | €24,34 | €23,92 | 36,06K |
| 2026-08-10 | €24,24 | -%0,74 | €24,40 | €24,42 | €24,00 | 43,48K |
| 2026-08-07 | €24,42 | -%0,49 | €24,54 | €24,56 | €24,20 | 34,02K |
| 2026-08-06 | €24,54 | +%0,25 | €24,50 | €24,64 | €24,36 | 37,09K |
| 2026-08-05 | €24,48 | +%0,99 | €24,36 | €24,54 | €24,12 | 67,26K |
| 2026-08-04 | €24,24 | +%1,00 | €24,00 | €24,24 | €23,82 | 38,50K |
| 2026-08-03 | €24,00 | +%1,95 | €23,54 | €24,06 | €23,54 | 48,15K |
| 2026-07-31 | €23,54 | -%1,26 | €24,00 | €24,56 | €23,54 | 71,57K |
| 2026-07-30 | €23,84 | +%9,96 | €22,36 | €24,80 | €22,31 | 244,95K |
| 2026-07-29 | €21,68 | +%0,37 | €21,54 | €21,78 | €21,52 | 32,66K |
| 2026-07-28 | €21,60 | +%1,12 | €21,50 | €21,76 | €21,44 | 40,25K |
| 2026-07-27 | €21,36 | -%1,84 | €21,92 | €22,00 | €21,36 | 65,93K |
| 2026-07-24 | €21,76 | -%1,00 | €22,04 | €22,16 | €21,68 | 59,25K |
| 2026-07-23 | €21,98 | -%1,35 | €22,32 | €22,48 | €21,90 | 58,80K |
| 2026-07-22 | €22,28 | +%2,39 | €21,64 | €22,28 | €21,64 | 52,61K |
| 2026-07-21 | €21,76 | -%0,46 | €21,98 | €22,04 | €21,52 | 51,27K |
| 2026-07-20 | €21,86 | -%1,18 | €21,94 | €22,24 | €21,82 | 36,39K |
| 2026-07-17 | €22,12 | -%0,09 | €21,94 | €22,14 | €21,84 | 43,66K |
| 2026-07-16 | €22,14 | +%0,45 | €22,04 | €22,14 | €21,82 | 27,88K |
| 2026-07-15 | €22,04 | +%1,57 | €21,60 | €22,24 | €21,42 | 61,13K |
| 2026-07-14 | €21,70 | +%1,31 | €21,24 | €21,78 | €21,16 | 34,78K |
| 2026-07-13 | €21,42 | +%1,32 | €21,04 | €21,60 | €20,98 | 54,68K |
| 2026-07-10 | €21,14 | +%0,96 | €20,96 | €21,30 | €20,92 | 36,32K |
| 2026-07-09 | €20,94 | +%0,77 | €21,02 | €21,12 | €20,82 | 60,57K |
| 2026-07-08 | €20,78 | -%1,52 | €20,94 | €21,12 | €20,64 | 59,21K |
| 2026-07-07 | €21,10 | -%1,95 | €21,50 | €21,62 | €21,08 | 39,82K |
| 2026-07-06 | €21,52 | -%0,65 | €21,76 | €21,78 | €21,50 | 48,97K |
| 2026-07-03 | €21,66 | +%2,46 | €21,22 | €21,74 | €21,22 | 66,88K |
| 2026-07-02 | €21,14 | +%1,34 | €20,86 | €21,20 | €20,74 | 52,10K |
| 2026-07-01 | €20,86 | -%1,04 | €21,06 | €21,08 | €20,70 | 48,21K |
| 2026-06-30 | €21,08 | -%0,28 | €21,28 | €21,44 | €21,08 | 46,30K |
| 2026-06-29 | €21,14 | -%4,08 | €22,02 | €22,16 | €21,14 | 67,29K |
| 2026-06-26 | €22,04 | -%1,52 | €22,34 | €22,34 | €21,90 | 31,23K |
| 2026-06-25 | €22,38 | +%0,54 | €22,28 | €22,58 | €22,18 | 39,48K |
| 2026-06-24 | €22,26 | +%0,63 | €22,16 | €22,30 | €22,00 | 42,98K |
| 2026-06-23 | €22,12 | -%0,36 | €22,06 | €22,32 | €21,98 | 44,77K |
| 2026-06-22 | €22,20 | -%0,72 | €22,36 | €22,42 | €22,00 | 65,17K |
| 2026-06-19 | €22,36 | -%0,71 | €22,42 | €22,78 | €22,36 | 118,84K |
| 2026-06-18 | €22,52 | -%0,09 | €22,44 | €22,52 | €22,02 | 128,03K |
| 2026-06-17 | €22,54 | -%0,70 | €22,88 | €22,88 | €22,38 | 46,60K |
| 2026-06-16 | €22,70 | -%1,99 | €23,12 | €23,18 | €22,62 | 54,34K |
| 2026-06-15 | €23,16 | +%3,86 | €23,38 | €23,96 | €23,12 | 222,55K |
| 2026-06-12 | €22,30 | +%3,62 | €21,88 | €22,52 | €21,88 | 93,59K |
| 2026-06-11 | €21,52 | +%0,84 | €21,22 | €21,70 | €21,18 | 39,14K |
| 2026-06-10 | €21,34 | -%0,84 | €21,60 | €21,72 | €21,18 | 36,76K |
| 2026-06-09 | €21,52 | -%0,09 | €21,48 | €21,82 | €21,28 | 46,92K |
| 2026-06-08 | €21,54 | -%2,53 | €21,62 | €21,65 | €21,26 | 53,27K |
| 2026-06-05 | €22,10 | +%0,18 | €22,00 | €22,32 | €21,90 | 41,34K |
| 2026-06-04 | €22,06 | -%0,36 | €22,10 | €22,26 | €21,84 | 44,89K |
| 2026-06-03 | €22,14 | -%1,25 | €22,42 | €22,48 | €22,14 | 29,61K |
| 2026-06-02 | €22,42 | +%0,09 | €22,50 | €22,70 | €22,22 | 42,73K |
| 2026-06-01 | €22,40 | -%2,35 | €22,88 | €22,96 | €22,32 | 62,91K |
| 2026-05-29 | €22,94 | +%3,71 | €22,08 | €22,94 | €22,08 | 169,78K |