Imerys

IMTP
🏛️ france →
22.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.84 36.96 36.34 36.34 0.0M
2022-12-29 36.76 36.88 36.56 36.86 0.0M
2022-12-28 37.06 37.38 36.76 36.82 0.0M
2022-12-27 37.14 37.34 36.70 37.00 0.0M
2022-12-23 36.60 37.24 36.56 37.02 0.0M
2022-12-22 37.08 37.16 36.52 36.64 0.1M
2022-12-21 36.60 37.36 36.44 37.08 0.1M
2022-12-20 35.70 36.48 35.54 36.44 0.1M
2022-12-19 36.00 36.10 35.80 36.00 0.1M
2022-12-16 36.44 36.52 35.84 35.88 0.1M
2022-12-15 37.50 37.52 36.20 36.48 0.1M
2022-12-14 37.42 37.92 37.28 37.84 0.1M
2022-12-13 37.18 37.46 37.02 37.42 0.1M
2022-12-12 37.38 37.54 36.92 37.04 0.1M
2022-12-09 37.12 37.82 37.12 37.74 0.1M
2022-12-08 37.00 37.32 36.70 37.18 0.1M
2022-12-07 37.18 37.32 36.82 36.96 0.1M
2022-12-06 37.12 37.56 37.12 37.18 0.1M
2022-12-05 37.24 37.94 37.18 37.18 0.1M
2022-12-02 37.70 37.78 37.04 37.48 0.1M
2022-12-01 37.98 38.16 37.58 37.90 0.1M
2022-11-30 37.88 37.88 37.34 37.66 0.1M
2022-11-29 37.80 37.90 37.10 37.70 0.1M
2022-11-28 37.88 38.00 37.46 37.84 0.1M
2022-11-25 38.48 38.48 37.98 37.98 0.1M
2022-11-24 38.14 38.56 37.96 38.48 0.1M
2022-11-23 38.00 38.22 37.68 38.16 0.0M
2022-11-22 37.88 38.06 37.70 37.98 0.0M
2022-11-21 37.96 38.06 37.66 37.88 0.1M
2022-11-18 37.72 38.30 37.72 38.26 0.0M
2022-11-17 38.40 38.58 37.34 37.82 0.1M
2022-11-16 39.00 39.12 38.04 38.22 0.0M
2022-11-15 38.74 39.16 38.56 39.02 0.1M
2022-11-14 39.20 39.34 38.78 38.78 0.1M
2022-11-11 39.04 39.54 39.04 39.12 0.1M
2022-11-10 37.92 38.78 37.70 38.78 0.1M
2022-11-09 38.72 38.84 37.72 37.92 0.1M
2022-11-08 39.78 39.78 38.56 38.74 0.1M
2022-11-07 40.30 40.42 39.62 39.76 0.1M
2022-11-04 40.10 40.22 39.04 40.22 0.2M
2022-11-03 39.00 40.14 38.76 40.10 0.2M
2022-11-02 41.30 41.54 38.08 39.08 0.3M
2022-11-01 41.82 42.20 41.28 41.88 0.2M
2022-10-31 41.40 41.72 40.78 41.46 0.2M
2022-10-28 41.08 41.74 40.50 41.16 0.1M
2022-10-27 40.84 41.68 40.22 41.42 0.1M
2022-10-26 40.06 40.68 39.84 40.60 0.2M
2022-10-25 38.48 39.50 38.32 39.48 0.2M
2022-10-24 38.00 38.30 37.20 38.00 0.3M
2022-10-21 36.20 36.58 35.60 36.20 0.1M
2022-10-20 35.60 36.56 35.54 36.56 0.1M
2022-10-19 35.80 36.12 35.76 35.94 0.1M
2022-10-18 35.54 36.08 35.24 35.76 0.1M
2022-10-17 35.10 35.72 34.42 35.40 0.1M
2022-10-14 35.66 35.86 34.84 34.84 0.1M
2022-10-13 34.70 35.48 34.36 35.22 0.1M
2022-10-12 34.92 35.98 34.86 34.96 0.1M
2022-10-11 33.82 35.18 33.74 34.80 0.2M
2022-10-10 32.40 33.44 32.18 33.08 0.1M
2022-10-07 32.34 33.12 32.28 32.48 0.1M
2022-10-06 32.58 32.80 32.38 32.52 0.0M
2022-10-05 32.58 32.78 32.46 32.58 0.0M
2022-10-04 32.10 32.84 32.02 32.84 0.1M
2022-10-03 30.60 31.66 30.48 31.60 0.1M
2022-09-30 30.40 31.28 30.40 31.06 0.1M
2022-09-29 30.64 30.64 29.54 30.16 0.1M
2022-09-28 30.10 30.76 29.78 30.68 0.2M
2022-09-27 29.66 30.04 29.38 29.50 0.1M
2022-09-26 29.02 29.70 28.84 29.50 0.1M
2022-09-23 29.30 29.54 29.16 29.32 0.1M
2022-09-22 29.42 29.80 29.36 29.42 0.1M
2022-09-21 29.42 29.90 29.38 29.90 0.0M
2022-09-20 30.80 30.88 29.44 29.72 0.1M
2022-09-19 29.80 31.14 29.66 30.82 0.1M
2022-09-16 30.02 30.62 29.82 30.00 0.1M
2022-09-15 29.78 30.36 29.66 30.24 0.1M
2022-09-14 29.62 29.94 29.40 29.88 0.1M
2022-09-13 30.04 30.54 29.94 29.94 0.1M
2022-09-12 29.64 30.20 29.54 30.06 0.0M
2022-09-09 28.98 29.40 28.72 29.26 0.1M
2022-09-08 28.76 29.16 28.30 28.52 0.1M
2022-09-07 28.32 28.56 28.12 28.56 0.0M
2022-09-06 28.26 28.70 28.24 28.44 0.1M
2022-09-05 27.82 28.32 27.58 28.30 0.1M
2022-09-02 28.14 28.44 27.96 28.34 0.1M
2022-09-01 28.90 28.90 28.00 28.06 0.1M
2022-08-31 28.80 29.12 28.68 28.90 0.1M
2022-08-30 28.60 29.26 28.40 28.70 0.1M
2022-08-29 29.28 29.40 28.32 28.40 0.2M
2022-08-26 30.18 30.38 29.50 29.50 0.1M
2022-08-25 30.20 30.42 29.94 29.94 0.1M
2022-08-24 30.36 30.46 29.96 30.02 0.0M
2022-08-23 30.32 30.80 30.26 30.38 0.1M
2022-08-22 31.28 31.32 30.42 30.52 0.1M
2022-08-19 31.98 32.00 31.50 31.56 0.0M
2022-08-18 32.00 32.44 31.96 32.14 0.0M
2022-08-17 32.96 32.96 32.00 32.04 0.0M
2022-08-16 33.04 33.04 32.58 32.76 0.0M
2022-08-15 33.16 33.16 32.60 32.88 0.0M
2022-08-12 32.84 33.22 32.82 32.96 0.0M
2022-08-11 33.00 33.22 32.80 32.84 0.0M
2022-08-10 32.40 33.16 32.06 33.06 0.1M
2022-08-09 33.54 33.60 32.22 32.58 0.1M
2022-08-08 33.62 33.82 33.36 33.54 0.0M
2022-08-05 33.60 33.66 32.88 33.40 0.1M
2022-08-04 33.32 33.56 33.22 33.48 0.0M
2022-08-03 33.30 33.42 33.14 33.30 0.0M
2022-08-02 32.90 34.10 32.22 33.28 0.1M
2022-08-01 33.04 33.10 32.72 32.96 0.1M
2022-07-29 31.94 33.24 31.94 32.98 0.2M
2022-07-28 31.24 31.50 31.04 31.30 0.1M
2022-07-27 30.62 30.90 30.50 30.78 0.1M
2022-07-26 30.84 30.84 30.30 30.50 0.1M
2022-07-25 30.88 31.30 30.66 30.78 0.1M
2022-07-22 31.00 31.04 30.72 30.84 0.1M
2022-07-21 30.64 30.98 30.26 30.92 0.1M
2022-07-20 30.98 31.06 30.42 30.82 0.1M
2022-07-19 30.28 31.08 30.04 30.98 0.1M
2022-07-18 29.98 30.52 29.96 30.22 0.1M
2022-07-15 29.06 29.74 29.06 29.66 0.0M
2022-07-14 29.36 29.52 28.90 29.10 0.1M
2022-07-13 29.58 29.68 29.00 29.32 0.1M
2022-07-12 29.34 29.58 28.78 29.54 0.1M
2022-07-11 29.28 29.90 29.20 29.34 0.1M
2022-07-08 28.82 30.08 28.60 30.00 0.1M
2022-07-07 28.22 28.88 28.16 28.78 0.1M
2022-07-06 27.80 28.16 27.46 27.74 0.1M
2022-07-05 29.20 29.36 27.82 27.82 0.1M
2022-07-04 29.02 29.46 28.86 28.90 0.1M
2022-07-01 28.84 29.42 28.74 28.88 0.1M
2022-06-30 29.48 29.48 28.66 29.06 0.1M
2022-06-29 29.92 30.48 29.78 29.94 0.1M
2022-06-28 29.50 30.66 29.50 30.28 0.2M
2022-06-27 29.22 29.68 28.92 29.24 0.2M
2022-06-24 28.76 29.34 28.56 29.22 0.1M
2022-06-23 29.88 29.88 28.68 28.72 0.1M
2022-06-22 30.24 30.24 29.56 30.06 0.1M
2022-06-21 30.70 31.34 30.70 30.80 0.0M
2022-06-20 31.00 31.02 30.44 30.80 0.0M
2022-06-17 31.50 31.66 30.76 30.82 0.1M
2022-06-16 32.74 32.74 31.28 31.32 0.0M
2022-06-15 32.04 32.72 31.88 32.64 0.0M
2022-06-14 32.00 32.22 31.10 31.88 0.1M
2022-06-13 32.92 32.92 31.68 31.96 0.1M
2022-06-10 34.32 34.32 33.34 33.34 0.1M
2022-06-09 34.80 34.90 34.18 34.32 0.0M
2022-06-08 35.36 35.52 34.58 34.82 0.0M
2022-06-07 34.98 35.24 34.82 35.18 0.1M
2022-06-06 34.90 35.34 34.86 35.14 0.0M
2022-06-03 35.10 35.16 34.78 34.94 0.1M
2022-06-02 34.40 34.84 34.40 34.72 0.0M
2022-06-01 34.50 34.62 34.08 34.22 0.0M
2022-05-31 34.90 34.90 34.20 34.40 0.1M
2022-05-30 34.66 35.04 34.60 34.90 0.1M
2022-05-27 34.18 34.44 33.90 34.40 0.0M
2022-05-26 33.82 34.16 33.70 34.14 0.0M
2022-05-25 33.74 33.90 33.28 33.88 0.0M
2022-05-24 34.14 34.14 33.30 33.36 0.0M
2022-05-23 34.08 34.26 33.68 34.14 0.0M
2022-05-20 33.60 34.00 33.38 33.50 0.1M
2022-05-19 33.90 34.08 33.04 33.66 0.1M
2022-05-18 34.22 34.56 34.10 34.32 0.1M
2022-05-17 32.96 34.22 32.74 34.10 0.1M
2022-05-16 34.08 34.58 33.78 34.20 0.1M
2022-05-13 33.86 34.10 33.50 34.10 0.0M
2022-05-12 33.32 33.70 32.68 33.48 0.1M
2022-05-11 34.40 34.40 33.26 33.90 0.1M
2022-05-10 35.00 35.02 33.94 33.94 0.1M
2022-05-09 35.64 35.92 34.48 34.58 0.1M
2022-05-06 36.02 36.52 35.58 35.78 0.1M
2022-05-05 36.20 37.26 35.90 35.90 0.1M
2022-05-04 36.10 36.38 35.90 35.90 0.1M
2022-05-03 37.12 37.28 35.80 36.18 0.1M
2022-05-02 37.40 37.86 36.16 37.30 0.1M
2022-04-29 38.36 38.60 37.24 37.74 0.1M
2022-04-28 38.30 38.70 37.84 37.98 0.1M
2022-04-27 37.40 37.86 37.06 37.86 0.1M
2022-04-26 38.22 38.26 37.48 37.48 0.0M
2022-04-25 37.52 37.92 37.22 37.64 0.1M
2022-04-22 37.94 38.92 37.74 38.20 0.1M
2022-04-21 38.44 39.38 38.26 38.96 0.1M
2022-04-20 37.92 38.44 37.72 38.28 0.1M
2022-04-19 37.58 38.10 37.54 37.70 0.1M
2022-04-14 37.86 37.86 37.50 37.58 0.0M
2022-04-13 37.74 37.90 37.34 37.58 0.0M
2022-04-12 37.30 37.84 37.06 37.74 0.0M
2022-04-11 37.42 37.96 37.20 37.80 0.1M
2022-04-08 37.12 37.86 37.04 37.62 0.1M
2022-04-07 36.74 37.26 36.50 36.76 0.1M
2022-04-06 38.04 38.10 36.60 36.70 0.1M
2022-04-05 39.54 39.68 38.10 38.20 0.1M
2022-04-04 39.40 39.56 39.06 39.46 0.1M
2022-04-01 39.20 39.80 38.98 39.40 0.1M
2022-03-31 39.40 39.80 39.00 39.00 0.1M
2022-03-30 39.94 39.96 38.98 39.08 0.1M
2022-03-29 39.72 40.14 39.46 40.14 0.1M
2022-03-28 38.84 39.80 38.84 39.16 0.0M
2022-03-25 39.18 39.30 38.76 38.96 0.0M
2022-03-24 39.50 39.50 38.74 39.24 0.1M
2022-03-23 40.24 40.40 39.16 39.28 0.1M
2022-03-22 40.42 40.58 40.22 40.24 0.0M
2022-03-21 40.36 40.94 40.18 40.34 0.1M
2022-03-18 39.90 40.48 39.60 40.48 0.6M
2022-03-17 40.18 40.58 39.24 40.06 0.1M
2022-03-16 39.30 40.38 38.86 39.84 0.1M
2022-03-15 38.20 39.00 38.02 38.50 0.1M
2022-03-14 39.14 39.58 38.18 38.74 0.1M
2022-03-11 36.84 39.08 36.70 38.60 0.2M
2022-03-10 37.18 37.32 36.20 36.60 0.1M
2022-03-09 35.18 37.14 34.88 37.14 0.1M
2022-03-08 33.60 35.08 33.44 34.58 0.2M
2022-03-07 33.08 34.46 31.54 33.72 0.2M
2022-03-04 35.40 35.40 33.66 34.12 0.1M
2022-03-03 37.50 37.84 36.22 36.22 0.1M
2022-03-02 36.24 37.52 35.98 37.38 0.1M
2022-03-01 38.04 38.20 36.70 36.90 0.1M
2022-02-28 38.00 38.32 37.76 38.20 0.1M
2022-02-25 37.98 39.32 37.76 39.20 0.1M
2022-02-24 37.98 38.76 37.24 37.66 0.1M
2022-02-23 40.06 40.56 39.64 39.64 0.1M
2022-02-22 39.54 40.44 39.00 40.06 0.1M
2022-02-21 41.50 41.60 40.38 40.56 0.1M
2022-02-18 41.20 41.60 40.96 41.48 0.1M
2022-02-17 42.20 42.58 41.16 41.22 0.1M
2022-02-16 42.00 42.56 41.94 42.12 0.1M
2022-02-15 41.00 41.98 40.78 41.98 0.1M
2022-02-14 41.00 41.40 40.30 41.26 0.1M
2022-02-11 41.26 41.84 41.10 41.62 0.0M
2022-02-10 41.82 41.90 41.34 41.58 0.1M
2022-02-09 41.20 41.76 41.10 41.68 0.1M
2022-02-08 40.48 41.28 40.42 41.04 0.1M
2022-02-07 40.36 40.68 40.00 40.34 0.1M
2022-02-04 40.30 40.50 39.70 39.94 0.1M
2022-02-03 40.68 40.94 40.32 40.32 0.1M
2022-02-02 40.76 41.20 40.76 40.84 0.0M
2022-02-01 40.98 41.18 40.48 40.72 0.1M
2022-01-31 41.50 41.50 40.30 40.52 0.1M
2022-01-28 41.20 41.28 40.06 41.02 0.1M
2022-01-27 40.70 42.14 40.60 41.52 0.1M
2022-01-26 39.50 41.92 38.98 41.22 0.2M
2022-01-25 38.90 39.00 38.16 38.38 0.1M
2022-01-24 40.50 40.50 38.02 38.34 0.1M
2022-01-21 40.30 41.08 40.02 40.58 0.1M
2022-01-20 41.00 41.28 40.12 40.80 0.1M
2022-01-19 40.34 41.08 40.06 40.90 0.1M
2022-01-18 39.28 40.48 39.20 40.34 0.1M
2022-01-17 38.50 39.64 38.40 39.20 0.2M
2022-01-14 37.94 38.14 37.32 38.02 0.1M
2022-01-13 37.50 38.20 37.50 38.20 0.1M
2022-01-12 37.50 37.68 37.14 37.68 0.1M
2022-01-11 37.40 37.90 37.16 37.40 0.1M
2022-01-10 37.62 37.80 37.24 37.24 0.1M
2022-01-07 37.54 37.56 36.78 37.38 0.1M
2022-01-06 36.48 37.28 36.32 37.16 0.1M
2022-01-05 37.14 37.34 36.92 36.92 0.1M
2022-01-04 36.74 37.44 36.68 37.08 0.1M
2022-01-03 36.58 36.74 36.38 36.54 0.1M