Imerys SA

IMTP
🏛️ 法国 →
22.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 27.86 28.66 27.82 28.48 0.1M
2023-12-28 28.20 28.34 27.86 27.86 0.0M
2023-12-27 27.84 28.30 27.70 28.20 0.1M
2023-12-22 27.64 27.94 27.54 27.70 0.1M
2023-12-21 27.30 27.60 27.02 27.60 0.1M
2023-12-20 27.42 27.68 27.30 27.48 0.0M
2023-12-19 27.58 27.70 27.32 27.50 0.1M
2023-12-18 27.40 27.70 27.22 27.56 0.1M
2023-12-15 27.30 27.90 27.24 27.58 0.1M
2023-12-14 26.50 27.32 26.50 27.20 0.1M
2023-12-13 25.84 26.24 25.84 26.02 0.1M
2023-12-12 26.00 26.40 25.78 25.80 0.1M
2023-12-11 26.40 26.44 26.02 26.16 0.1M
2023-12-08 26.36 26.46 26.18 26.42 0.1M
2023-12-07 26.22 26.44 25.68 26.32 0.0M
2023-12-06 26.26 26.44 26.10 26.38 0.1M
2023-12-05 26.10 26.12 25.76 26.12 0.1M
2023-12-04 26.72 27.16 26.38 26.40 0.1M
2023-12-01 26.86 26.98 26.22 26.76 0.1M
2023-11-30 25.80 26.86 25.72 26.72 0.1M
2023-11-29 25.68 25.84 25.56 25.74 0.0M
2023-11-28 25.84 25.84 25.44 25.68 0.1M
2023-11-27 26.24 26.44 25.86 25.88 0.0M
2023-11-24 26.12 26.36 26.06 26.26 0.0M
2023-11-23 26.16 26.48 26.08 26.14 0.0M
2023-11-22 25.84 26.24 25.74 26.24 0.1M
2023-11-21 26.22 26.48 25.72 25.84 0.1M
2023-11-20 25.68 26.18 25.60 26.14 0.1M
2023-11-17 25.26 25.80 25.26 25.66 0.1M
2023-11-16 25.66 25.68 25.10 25.22 0.1M
2023-11-15 25.68 25.86 25.26 25.66 0.1M
2023-11-14 24.92 25.58 24.64 25.56 0.2M
2023-11-13 24.68 25.00 24.62 24.78 0.1M
2023-11-10 24.76 24.78 24.26 24.48 0.1M
2023-11-09 24.50 24.80 24.50 24.76 0.1M
2023-11-08 24.20 24.64 24.10 24.42 0.1M
2023-11-07 25.24 25.36 24.46 24.56 0.1M
2023-11-06 26.30 26.36 25.58 25.58 0.1M
2023-11-03 25.96 26.28 25.94 26.14 0.0M
2023-11-02 25.12 25.94 25.04 25.72 0.1M
2023-11-01 25.30 25.60 24.88 24.92 0.1M
2023-10-31 23.44 25.40 23.20 25.02 0.2M
2023-10-30 24.60 24.78 24.16 24.28 0.1M
2023-10-27 24.32 24.90 24.30 24.50 0.1M
2023-10-26 23.84 24.44 23.78 24.32 0.1M
2023-10-25 24.56 24.58 23.88 24.16 0.1M
2023-10-24 24.36 24.62 24.16 24.54 0.1M
2023-10-23 24.90 24.98 23.94 24.38 0.1M
2023-10-20 24.74 25.08 24.60 24.98 0.1M
2023-10-19 24.80 25.28 24.62 25.02 0.1M
2023-10-18 25.04 25.12 24.88 25.00 0.1M
2023-10-17 25.52 25.56 24.96 25.18 0.1M
2023-10-16 25.82 25.88 25.36 25.56 0.1M
2023-10-13 26.00 26.06 25.42 25.62 0.1M
2023-10-12 26.54 26.72 26.08 26.12 0.1M
2023-10-11 26.62 26.72 26.34 26.46 0.1M
2023-10-10 26.34 26.84 26.30 26.72 0.1M
2023-10-09 26.30 26.34 25.88 26.24 0.1M
2023-10-06 26.40 26.50 26.06 26.26 0.1M
2023-10-05 26.82 26.88 26.32 26.40 0.1M
2023-10-04 26.54 26.74 26.32 26.72 0.1M
2023-10-03 26.86 27.06 26.30 26.58 0.1M
2023-10-02 27.80 27.92 26.88 27.02 0.1M
2023-09-29 27.84 28.24 27.76 28.00 0.1M
2023-09-28 27.70 28.00 27.68 27.78 0.1M
2023-09-27 27.70 27.72 27.42 27.68 0.1M
2023-09-26 27.94 28.02 27.60 27.64 0.1M
2023-09-25 28.34 28.60 27.96 28.08 0.1M
2023-09-22 29.20 29.20 28.54 28.56 0.1M
2023-09-21 29.66 29.66 29.34 29.46 0.1M
2023-09-20 29.70 29.92 29.64 29.72 0.1M
2023-09-19 29.58 29.70 29.50 29.64 0.0M
2023-09-18 29.78 29.88 29.34 29.56 0.1M
2023-09-15 30.00 30.04 29.74 29.94 0.1M
2023-09-14 29.82 29.84 29.58 29.72 0.0M
2023-09-13 29.90 30.08 29.70 29.82 0.0M
2023-09-12 30.02 30.20 29.88 29.98 0.0M
2023-09-11 29.92 30.14 29.70 30.00 0.1M
2023-09-08 30.22 30.26 29.64 29.92 0.1M
2023-09-07 30.34 30.46 30.20 30.24 0.0M
2023-09-06 30.64 30.64 30.40 30.44 0.0M
2023-09-05 30.64 30.94 30.52 30.70 0.0M
2023-09-04 31.48 31.48 30.72 30.76 0.0M
2023-09-01 31.40 31.80 31.38 31.42 0.1M
2023-08-31 31.70 32.00 31.42 31.46 0.1M
2023-08-30 31.30 31.62 31.16 31.56 0.1M
2023-08-29 30.82 31.22 30.70 31.20 0.0M
2023-08-28 30.54 30.76 30.38 30.74 0.0M
2023-08-25 30.24 30.50 30.18 30.34 0.0M
2023-08-24 30.68 30.82 30.26 30.30 0.0M
2023-08-23 30.40 30.56 30.22 30.54 0.1M
2023-08-22 30.06 30.62 30.06 30.40 0.0M
2023-08-21 29.96 30.12 29.86 30.02 0.0M
2023-08-18 30.14 30.20 29.84 29.92 0.0M
2023-08-17 30.34 30.44 30.16 30.24 0.0M
2023-08-16 30.54 30.70 30.46 30.52 0.0M
2023-08-15 30.72 30.72 30.52 30.58 0.0M
2023-08-14 31.14 31.14 30.72 30.74 0.0M
2023-08-11 31.36 31.36 31.02 31.12 0.0M
2023-08-10 31.30 31.40 31.22 31.36 0.0M
2023-08-09 31.42 31.54 31.10 31.22 0.0M
2023-08-08 31.72 31.72 31.08 31.28 0.1M
2023-08-07 32.20 32.20 31.66 31.88 0.1M
2023-08-04 32.26 32.26 31.82 32.20 0.0M
2023-08-03 31.50 32.06 31.44 32.06 0.1M
2023-08-02 31.28 31.82 31.26 31.52 0.1M
2023-08-01 31.30 31.72 31.10 31.40 0.1M
2023-07-31 32.36 32.36 31.52 31.58 0.1M
2023-07-28 32.20 32.50 31.50 32.30 0.2M
2023-07-27 32.92 33.10 32.62 32.72 0.1M
2023-07-26 33.02 33.20 32.74 32.82 0.1M
2023-07-25 32.80 33.00 32.54 32.98 0.1M
2023-07-24 32.56 32.98 32.38 32.68 0.0M
2023-07-21 32.28 32.52 32.20 32.48 0.0M
2023-07-20 32.22 32.54 32.18 32.28 0.1M
2023-07-19 32.14 32.34 31.86 32.20 0.1M
2023-07-18 32.00 32.12 31.88 31.92 0.1M
2023-07-17 32.60 32.62 32.02 32.02 0.1M
2023-07-14 33.14 33.20 32.72 32.82 0.0M
2023-07-13 33.08 33.16 32.82 33.12 0.1M
2023-07-12 32.70 32.88 32.60 32.88 0.0M
2023-07-11 32.76 32.78 32.50 32.68 0.1M
2023-07-10 32.66 32.94 32.44 32.46 0.1M
2023-07-07 32.40 32.80 32.40 32.62 0.1M
2023-07-06 32.30 32.86 32.10 32.40 0.2M
2023-07-05 34.02 34.02 31.98 32.50 0.4M
2023-07-04 35.56 35.58 35.14 35.24 0.1M
2023-07-03 36.20 36.36 35.76 35.86 0.1M
2023-06-30 36.10 36.26 35.54 35.70 0.2M
2023-06-29 35.46 36.38 35.12 36.00 0.2M
2023-06-28 34.22 34.70 34.12 34.56 0.1M
2023-06-27 33.80 34.22 33.74 34.10 0.1M
2023-06-26 33.74 34.02 33.52 33.72 0.1M
2023-06-23 33.74 33.92 33.62 33.74 0.0M
2023-06-22 33.64 34.16 33.38 33.80 0.1M
2023-06-21 33.78 34.24 33.78 34.12 0.1M
2023-06-20 34.58 34.58 33.76 33.86 0.1M
2023-06-19 35.70 35.70 34.64 34.64 0.1M
2023-06-16 35.58 35.88 35.50 35.70 0.1M
2023-06-15 35.60 35.96 35.46 35.60 0.1M
2023-06-14 35.10 35.64 35.00 35.56 0.1M
2023-06-13 34.88 35.16 34.86 35.06 0.1M
2023-06-12 34.72 34.92 34.48 34.84 0.1M
2023-06-09 34.86 35.06 34.46 34.64 0.2M
2023-06-08 34.50 34.82 34.40 34.44 0.1M
2023-06-07 34.58 34.60 34.36 34.50 0.1M
2023-06-06 34.30 34.70 34.24 34.58 0.1M
2023-06-05 34.44 34.62 34.12 34.38 0.1M
2023-06-02 33.80 34.38 33.78 34.36 0.1M
2023-06-01 33.50 33.60 33.14 33.38 0.1M
2023-05-31 33.08 33.34 33.00 33.26 0.1M
2023-05-30 33.38 33.60 33.24 33.26 0.1M
2023-05-29 33.48 33.72 33.44 33.54 0.1M
2023-05-26 33.14 33.28 33.00 33.16 0.1M
2023-05-25 33.10 33.20 32.88 32.88 0.1M
2023-05-24 33.30 33.30 32.90 33.08 0.1M
2023-05-23 33.74 33.94 33.42 33.52 0.1M
2023-05-22 33.86 34.08 33.62 33.72 0.1M
2023-05-19 33.82 34.20 33.72 33.82 0.1M
2023-05-18 33.60 33.98 33.60 33.74 0.1M
2023-05-17 32.50 33.50 32.42 33.36 0.2M
2023-05-16 33.22 33.42 32.52 32.64 0.1M
2023-05-15 33.18 33.68 32.78 33.30 0.2M
2023-05-12 36.20 36.70 36.12 36.26 0.2M
2023-05-11 35.76 36.18 35.70 35.88 0.2M
2023-05-10 35.56 35.98 35.12 35.76 0.1M
2023-05-09 35.70 35.76 35.12 35.42 0.1M
2023-05-08 35.20 35.88 35.00 35.66 0.1M
2023-05-05 34.42 35.10 34.12 35.02 0.1M
2023-05-04 34.10 34.96 33.98 34.10 0.3M
2023-05-03 36.42 37.24 33.32 33.70 0.6M
2023-05-02 37.22 37.80 36.84 37.22 0.1M
2023-04-28 36.88 37.36 36.66 37.24 0.1M
2023-04-27 36.60 36.68 36.22 36.58 0.1M
2023-04-26 36.28 37.12 36.14 36.52 0.1M
2023-04-25 36.60 36.60 35.94 36.26 0.1M
2023-04-24 36.96 36.98 36.46 36.74 0.1M
2023-04-21 37.00 37.14 36.64 37.08 0.1M
2023-04-20 37.98 37.98 36.96 36.96 0.2M
2023-04-19 38.20 38.20 37.78 37.98 0.1M
2023-04-18 38.04 38.26 37.98 38.20 0.1M
2023-04-17 38.10 38.52 37.94 38.08 0.1M
2023-04-14 38.04 38.14 37.80 38.02 0.0M
2023-04-13 38.00 38.14 37.74 38.02 0.1M
2023-04-12 38.16 38.22 37.86 38.02 0.1M
2023-04-11 38.32 38.52 37.82 38.16 0.1M
2023-04-06 38.32 38.52 37.78 37.98 0.1M
2023-04-05 38.82 38.82 37.46 38.18 0.1M
2023-04-04 39.66 39.86 38.76 38.76 0.1M
2023-04-03 39.76 40.12 39.20 39.44 0.1M
2023-03-31 39.80 39.96 39.20 39.80 0.1M
2023-03-30 39.62 40.10 39.60 39.82 0.1M
2023-03-29 39.22 39.50 39.12 39.36 0.1M
2023-03-28 38.50 38.88 38.32 38.82 0.1M
2023-03-27 38.92 39.02 38.28 38.28 0.1M
2023-03-24 39.60 39.60 38.24 38.44 0.1M
2023-03-23 39.32 39.94 39.10 39.60 0.1M
2023-03-22 39.48 39.96 39.20 39.64 0.1M
2023-03-21 39.94 40.34 39.76 40.02 0.1M
2023-03-20 38.48 39.38 37.72 39.30 0.1M
2023-03-17 39.54 39.82 38.50 38.68 0.1M
2023-03-16 39.10 39.34 38.30 39.16 0.1M
2023-03-15 39.96 40.06 38.30 38.48 0.1M
2023-03-14 39.30 40.30 39.02 39.88 0.1M
2023-03-13 40.72 40.72 39.28 39.34 0.2M
2023-03-10 40.60 40.90 40.04 40.72 0.1M
2023-03-09 41.46 41.70 41.10 41.18 0.0M
2023-03-08 41.10 41.82 40.96 41.42 0.0M
2023-03-07 41.58 41.72 41.18 41.18 0.0M
2023-03-06 41.76 41.92 41.40 41.50 0.1M
2023-03-03 41.88 42.30 41.74 41.90 0.1M
2023-03-02 41.76 42.14 41.62 41.78 0.1M
2023-03-01 42.00 42.24 41.90 42.00 0.1M
2023-02-28 41.82 42.12 41.50 42.06 0.1M
2023-02-27 41.68 42.28 41.68 41.88 0.1M
2023-02-24 41.86 42.36 41.14 41.30 0.1M
2023-02-23 40.98 41.82 40.98 41.58 0.1M
2023-02-22 41.90 41.92 40.52 40.82 0.1M
2023-02-21 42.70 42.70 41.72 42.06 0.1M
2023-02-20 42.66 43.22 42.18 42.70 0.1M
2023-02-17 41.78 43.02 41.10 42.00 0.3M
2023-02-16 40.92 40.96 40.38 40.90 0.1M
2023-02-15 40.62 40.88 40.32 40.58 0.1M
2023-02-14 40.32 40.82 40.22 40.52 0.1M
2023-02-13 40.16 40.46 40.04 40.14 0.0M
2023-02-10 40.72 41.16 39.94 40.04 0.1M
2023-02-09 40.52 41.16 40.40 40.88 0.1M
2023-02-08 40.00 40.92 39.92 40.40 0.1M
2023-02-07 40.10 40.16 39.64 39.76 0.0M
2023-02-06 39.84 40.34 39.62 39.90 0.1M
2023-02-03 39.64 39.64 39.28 39.60 0.1M
2023-02-02 39.30 40.08 39.10 39.78 0.1M
2023-02-01 38.02 39.38 38.02 39.24 0.2M
2023-01-31 38.04 38.10 37.44 38.02 0.1M
2023-01-30 38.42 38.52 37.80 38.52 0.1M
2023-01-27 38.60 38.98 38.34 38.44 0.1M
2023-01-26 39.00 39.06 38.52 38.68 0.1M
2023-01-25 38.92 39.10 38.50 38.92 0.1M
2023-01-24 39.08 39.22 38.66 38.84 0.1M
2023-01-23 39.04 39.58 38.90 39.02 0.1M
2023-01-20 37.96 39.50 37.92 38.68 0.3M
2023-01-19 37.22 37.36 36.86 37.04 0.1M
2023-01-18 37.90 38.00 37.42 37.58 0.1M
2023-01-17 37.92 38.32 37.68 37.80 0.1M
2023-01-16 38.06 38.22 37.80 37.96 0.1M
2023-01-13 37.48 38.38 37.48 38.04 0.1M
2023-01-12 37.44 37.60 37.12 37.48 0.1M
2023-01-11 37.20 37.56 36.84 37.20 0.1M
2023-01-10 39.14 39.18 36.82 37.16 0.1M
2023-01-09 38.46 39.44 38.40 39.18 0.1M
2023-01-06 37.74 38.32 37.44 38.20 0.1M
2023-01-05 37.08 37.92 36.72 37.72 0.1M
2023-01-04 37.24 37.28 36.96 37.08 0.1M
2023-01-03 36.60 37.28 36.60 37.00 0.0M
2023-01-02 36.50 36.94 36.40 36.76 0.0M