Imerys SA

IMTP
🏛️ 德国 →
22.40
最后更新: 2025-10-01
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 28.20 27.86 28.18 0.0M
2023-12-28 28.26 28.26 28.16 28.16 0.0M
2023-12-27 27.46 27.46 27.46 27.46 0.0M
2023-12-22 27.42 27.42 27.42 27.42 0.0M
2023-12-21 27.28 27.28 27.28 27.28 0.0M
2023-12-20 27.48 27.48 27.48 27.48 0.0M
2023-12-19 27.58 27.58 27.58 27.58 0.0M
2023-12-18 27.54 27.54 27.54 27.54 0.0M
2023-12-15 27.24 27.24 27.24 27.24 0.0M
2023-12-14 26.24 26.24 26.24 26.24 0.0M
2023-12-13 25.78 26.16 25.78 26.16 0.0M
2023-12-12 26.16 26.16 26.16 26.16 0.0M
2023-12-11 26.40 26.40 26.10 26.10 0.0M
2023-12-08 26.10 26.10 26.10 26.10 0.0M
2023-12-07 26.22 26.22 26.22 26.22 0.0M
2023-12-06 26.12 26.40 26.12 26.40 0.0M
2023-12-05 26.06 26.06 26.06 26.06 0.0M
2023-12-04 26.72 26.72 26.72 26.72 0.0M
2023-12-01 26.82 26.82 26.82 26.82 0.0M
2023-11-30 25.80 25.80 25.80 25.80 0.0M
2023-11-29 25.62 25.62 25.62 25.62 0.0M
2023-11-28 25.78 25.78 25.78 25.78 0.0M
2023-11-27 26.18 26.18 26.18 26.18 0.0M
2023-11-24 26.12 26.12 26.12 26.12 0.0M
2023-11-23 26.18 26.18 26.18 26.18 0.0M
2023-11-22 25.86 25.86 25.86 25.86 0.0M
2023-11-21 26.12 26.12 26.12 26.12 0.0M
2023-11-20 25.64 25.64 25.64 25.64 0.0M
2023-11-17 25.24 25.24 25.24 25.24 0.0M
2023-11-16 25.58 25.58 25.58 25.58 0.0M
2023-11-15 25.56 25.56 25.56 25.56 0.0M
2023-11-14 24.74 24.74 24.74 24.74 0.0M
2023-11-13 24.54 24.54 24.54 24.54 0.0M
2023-11-10 24.76 24.76 24.68 24.68 0.0M
2023-11-09 24.42 24.82 24.42 24.82 0.0M
2023-11-08 24.42 24.42 24.42 24.42 0.0M
2023-11-07 25.44 25.44 25.44 25.44 0.0M
2023-11-06 26.10 26.10 26.02 26.02 0.0M
2023-11-03 25.78 26.28 25.78 26.28 0.0M
2023-11-02 25.04 25.04 25.04 25.04 0.0M
2023-11-01 25.12 25.12 25.12 25.12 0.0M
2023-10-31 23.38 24.86 23.38 24.86 0.0M
2023-10-30 24.60 24.60 24.60 24.60 0.0M
2023-10-27 24.36 24.60 24.36 24.60 0.0M
2023-10-26 23.86 23.86 23.86 23.86 0.0M
2023-10-25 24.44 24.44 23.98 23.98 0.0M
2023-10-24 24.36 24.36 24.36 24.36 0.0M
2023-10-23 25.00 25.00 25.00 25.00 0.0M
2023-10-20 24.76 24.76 24.76 24.76 0.0M
2023-10-19 24.78 24.78 24.78 24.78 0.0M
2023-10-18 25.06 25.06 25.06 25.06 0.0M
2023-10-17 25.58 25.58 25.58 25.58 0.0M
2023-10-16 25.60 25.60 25.60 25.60 0.0M
2023-10-13 25.98 25.98 25.54 25.54 0.0M
2023-10-12 26.54 26.54 26.54 26.54 0.0M
2023-10-11 26.50 26.50 26.50 26.50 0.0M
2023-10-10 26.42 26.42 26.42 26.42 0.0M
2023-10-09 26.14 26.14 26.14 26.14 0.0M
2023-10-06 26.42 26.42 26.42 26.42 0.0M
2023-10-05 26.76 26.76 26.76 26.76 0.0M
2023-10-04 26.56 26.56 26.56 26.56 0.0M
2023-10-03 26.92 26.92 26.46 26.46 0.0M
2023-10-02 27.88 27.88 26.96 26.96 0.0M
2023-09-29 27.82 28.22 27.82 28.22 0.0M
2023-09-28 27.62 28.00 27.62 28.00 0.0M
2023-09-27 27.72 27.72 27.68 27.68 0.0M
2023-09-26 27.78 27.78 27.78 27.78 0.0M
2023-09-25 28.68 28.68 28.36 28.36 0.0M
2023-09-22 29.34 29.34 29.34 29.34 0.0M
2023-09-21 29.38 29.38 29.38 29.38 0.0M
2023-09-20 29.60 29.60 29.60 29.60 0.0M
2023-09-19 29.48 29.48 29.48 29.48 0.0M
2023-09-18 29.80 29.80 29.64 29.70 0.0M
2023-09-15 29.82 29.98 29.82 29.98 0.0M
2023-09-14 29.84 29.84 29.84 29.84 0.0M
2023-09-13 29.78 29.78 29.78 29.78 0.0M
2023-09-12 30.00 30.00 29.90 29.90 0.0M
2023-09-11 29.98 29.98 29.98 29.98 0.0M
2023-09-08 30.34 30.34 29.88 29.88 0.0M
2023-09-07 30.32 30.32 30.32 30.32 0.0M
2023-09-06 30.58 30.58 30.58 30.58 0.0M
2023-09-05 30.78 30.78 30.78 30.78 0.0M
2023-09-04 31.52 31.52 31.52 31.52 0.0M
2023-09-01 31.50 31.60 31.50 31.60 0.0M
2023-08-31 31.56 31.56 31.56 31.56 0.0M
2023-08-30 31.18 31.18 31.18 31.18 0.0M
2023-08-29 30.90 30.94 30.90 30.94 0.0M
2023-08-28 30.56 30.56 30.56 30.56 0.0M
2023-08-25 30.24 30.36 30.24 30.36 0.0M
2023-08-24 30.72 30.72 30.72 30.72 0.0M
2023-08-23 30.44 30.44 30.44 30.44 0.0M
2023-08-22 30.10 30.10 30.10 30.10 0.0M
2023-08-21 29.88 29.88 29.88 29.88 0.0M
2023-08-18 30.16 30.16 30.12 30.12 0.0M
2023-08-17 30.12 30.32 30.12 30.28 0.0M
2023-08-16 30.38 30.38 30.30 30.30 0.0M
2023-08-15 30.58 30.58 30.58 30.58 0.0M
2023-08-14 31.00 31.00 31.00 31.00 0.0M
2023-08-11 31.30 31.30 31.30 31.30 0.0M
2023-08-10 31.40 31.40 31.40 31.40 0.0M
2023-08-09 31.50 31.50 31.50 31.50 0.0M
2023-08-08 31.78 31.78 31.78 31.78 0.0M
2023-08-07 32.06 32.06 32.06 32.06 0.0M
2023-08-04 32.16 32.16 32.16 32.16 0.0M
2023-08-03 31.42 31.42 31.42 31.42 0.0M
2023-08-02 31.10 31.10 31.10 31.10 0.0M
2023-08-01 31.64 31.64 31.64 31.64 0.0M
2023-07-31 32.08 32.08 32.08 32.08 0.0M
2023-07-28 32.50 32.50 32.50 32.50 0.0M
2023-07-27 32.96 32.96 32.96 32.96 0.0M
2023-07-26 32.70 32.70 32.70 32.70 0.0M
2023-07-25 32.62 32.92 32.62 32.92 0.0M
2023-07-24 32.46 32.46 32.46 32.46 0.0M
2023-07-21 32.12 32.12 32.12 32.12 0.0M
2023-07-20 32.14 32.14 32.14 32.14 0.0M
2023-07-19 32.00 32.00 32.00 32.00 0.0M
2023-07-18 32.28 32.28 31.90 31.90 0.0M
2023-07-17 32.62 32.62 32.62 32.62 0.0M
2023-07-14 33.04 33.16 33.04 33.16 0.0M
2023-07-13 32.96 33.04 32.94 32.94 0.0M
2023-07-12 32.72 32.80 32.72 32.80 0.0M
2023-07-11 32.50 32.50 32.50 32.50 0.0M
2023-07-10 32.40 32.40 32.40 32.40 0.0M
2023-07-07 32.48 32.48 32.48 32.48 0.0M
2023-07-06 32.42 32.42 32.42 32.42 0.0M
2023-07-05 35.12 35.12 35.12 35.12 0.0M
2023-07-04 35.82 35.82 35.82 35.82 0.0M
2023-07-03 35.68 35.68 35.68 35.68 0.0M
2023-06-30 36.00 36.00 36.00 36.00 0.0M
2023-06-29 34.54 34.54 34.54 34.54 0.0M
2023-06-28 34.22 34.22 34.22 34.22 0.0M
2023-06-27 33.84 33.84 33.84 33.84 0.0M
2023-06-26 33.72 33.72 33.72 33.72 0.0M
2023-06-23 33.56 33.56 33.56 33.56 0.0M
2023-06-22 33.86 33.86 33.86 33.86 0.0M
2023-06-21 33.86 33.86 33.86 33.86 0.0M
2023-06-20 34.52 34.52 34.52 34.52 0.0M
2023-06-19 35.46 35.46 35.30 35.30 0.0M
2023-06-16 35.56 35.56 35.56 35.56 0.0M
2023-06-15 35.38 35.38 35.38 35.38 0.0M
2023-06-14 34.96 35.62 34.96 35.62 0.0M
2023-06-13 34.70 34.70 34.70 34.70 0.0M
2023-06-12 34.70 34.70 34.70 34.70 0.0M
2023-06-09 34.40 34.40 34.40 34.40 0.0M
2023-06-08 34.36 34.36 34.36 34.36 0.0M
2023-06-07 34.54 34.54 34.54 34.54 0.0M
2023-06-06 34.26 34.26 34.26 34.26 0.0M
2023-06-05 34.32 34.32 34.32 34.32 0.0M
2023-06-02 33.50 33.50 33.50 33.50 0.0M
2023-06-01 33.42 33.42 33.28 33.28 0.0M
2023-05-31 33.00 33.00 33.00 33.00 0.0M
2023-05-30 33.70 33.70 33.70 33.70 0.0M
2023-05-29 33.42 33.42 33.42 33.42 0.0M
2023-05-26 33.02 33.18 33.02 33.18 0.0M
2023-05-25 33.04 33.04 33.04 33.04 0.0M
2023-05-24 33.12 33.12 33.04 33.04 0.0M
2023-05-23 33.68 33.68 33.52 33.52 0.0M
2023-05-22 34.08 34.08 33.84 33.88 0.0M
2023-05-19 33.90 34.04 33.86 33.94 0.0M
2023-05-18 33.46 33.96 33.46 33.96 0.0M
2023-05-17 33.00 33.26 33.00 33.26 0.0M
2023-05-16 33.48 33.48 32.94 32.94 0.0M
2023-05-15 34.20 34.40 32.90 33.66 0.0M
2023-05-12 36.36 36.44 36.36 36.38 0.0M
2023-05-11 35.98 36.20 35.94 36.00 0.0M
2023-05-10 35.50 35.50 35.50 35.50 0.0M
2023-05-09 35.64 35.64 35.24 35.30 0.0M
2023-05-08 35.14 35.14 35.14 35.14 0.0M
2023-05-05 34.74 34.74 34.68 34.68 0.0M
2023-05-04 33.60 33.60 33.60 33.60 0.0M
2023-05-03 37.28 37.28 35.54 35.54 0.0M
2023-05-02 37.20 37.20 37.20 37.20 0.0M
2023-04-28 36.70 37.06 36.70 37.06 0.0M
2023-04-27 36.40 36.40 36.40 36.40 0.0M
2023-04-26 36.06 36.06 36.06 36.06 0.0M
2023-04-25 36.58 36.58 36.58 36.58 0.0M
2023-04-24 37.04 37.04 36.50 36.50 0.0M
2023-04-21 36.94 36.94 36.88 36.88 0.0M
2023-04-20 37.94 37.94 37.94 37.94 0.0M
2023-04-19 38.08 38.08 38.08 38.08 0.0M
2023-04-18 38.10 38.10 38.10 38.10 0.0M
2023-04-17 37.98 37.98 37.98 37.98 0.0M
2023-04-14 38.04 38.04 38.04 38.04 0.0M
2023-04-13 38.02 38.02 38.02 38.02 0.0M
2023-04-12 38.08 38.08 37.94 37.94 0.0M
2023-04-11 37.92 37.92 37.92 37.92 0.0M
2023-04-06 38.14 38.14 38.14 38.14 0.0M
2023-04-05 38.60 38.60 38.60 38.60 0.0M
2023-04-04 39.50 39.50 39.50 39.50 0.0M
2023-04-03 39.70 39.70 39.70 39.70 0.0M
2023-03-31 39.76 39.76 39.36 39.36 0.0M
2023-03-30 39.54 39.54 39.54 39.54 0.0M
2023-03-29 38.96 38.96 38.96 38.96 0.0M
2023-03-28 38.42 38.42 38.42 38.42 0.0M
2023-03-27 38.82 38.82 38.82 38.82 0.0M
2023-03-24 39.38 39.38 39.38 39.38 0.0M
2023-03-23 39.46 39.46 39.46 39.46 0.0M
2023-03-22 40.08 40.08 40.08 40.08 0.0M
2023-03-21 39.64 39.64 39.64 39.64 0.0M
2023-03-20 38.10 38.10 38.10 38.10 0.0M
2023-03-17 39.44 39.44 39.44 39.44 0.0M
2023-03-16 39.02 39.02 39.02 39.02 0.0M
2023-03-15 40.36 40.36 38.38 38.38 0.0M
2023-03-14 39.24 39.24 39.24 39.24 0.0M
2023-03-13 40.80 40.80 40.80 40.80 0.0M
2023-03-10 40.48 40.48 40.48 40.48 0.0M
2023-03-09 41.30 41.30 41.30 41.30 0.0M
2023-03-08 41.08 41.08 41.08 41.08 0.0M
2023-03-07 41.42 41.66 41.42 41.66 0.0M
2023-03-06 42.28 42.28 41.86 41.86 0.0M
2023-03-03 41.94 42.16 41.94 42.14 0.0M
2023-03-02 41.90 41.90 41.90 41.90 0.0M
2023-03-01 42.18 42.18 42.18 42.18 0.0M
2023-02-28 41.82 42.10 41.74 42.10 0.0M
2023-02-27 41.62 42.14 41.62 42.14 0.0M
2023-02-24 41.78 41.78 41.78 41.78 0.0M
2023-02-23 40.94 40.94 40.94 40.94 0.0M
2023-02-22 41.90 41.90 41.00 41.00 0.0M
2023-02-21 42.20 42.20 42.20 42.20 0.0M
2023-02-20 42.10 42.78 42.10 42.78 0.0M
2023-02-17 39.78 39.78 39.78 39.78 0.0M
2023-02-16 40.70 40.70 40.70 40.70 0.0M
2023-02-15 40.52 40.52 40.52 40.52 0.0M
2023-02-14 40.12 40.12 40.12 40.12 0.0M
2023-02-13 40.02 40.02 40.02 40.02 0.0M
2023-02-10 40.64 40.64 40.64 40.64 0.0M
2023-02-09 40.58 40.90 40.58 40.90 0.0M
2023-02-08 40.00 40.00 40.00 40.00 0.0M
2023-02-07 39.94 40.00 39.94 40.00 0.0M
2023-02-06 39.24 40.06 39.24 39.78 0.0M
2023-02-03 39.58 39.58 39.58 39.58 0.0M
2023-02-02 39.44 39.44 39.44 39.44 0.0M
2023-02-01 38.04 38.04 38.04 38.04 0.0M
2023-01-31 38.36 38.36 38.36 38.36 0.0M
2023-01-30 38.24 38.24 38.24 38.24 0.0M
2023-01-27 38.68 38.68 38.68 38.68 0.0M
2023-01-26 39.08 39.08 39.08 39.08 0.0M
2023-01-25 38.78 38.78 38.78 38.78 0.0M
2023-01-24 39.10 39.10 39.10 39.10 0.0M
2023-01-23 38.84 39.02 38.84 39.02 0.0M
2023-01-20 37.20 38.68 37.20 38.68 0.0M
2023-01-19 37.38 37.38 37.38 37.38 0.0M
2023-01-18 37.86 37.86 37.86 37.86 0.0M
2023-01-17 37.84 37.84 37.84 37.84 0.0M
2023-01-16 38.10 38.10 38.02 38.02 0.0M
2023-01-13 37.62 37.62 37.62 37.62 0.0M
2023-01-12 37.26 37.26 37.26 37.26 0.0M
2023-01-11 37.24 37.24 37.24 37.24 0.0M
2023-01-10 38.92 38.92 38.92 38.92 0.0M
2023-01-09 38.32 39.10 38.32 39.10 0.0M
2023-01-06 37.94 37.94 37.94 37.94 0.0M
2023-01-05 36.92 37.70 36.92 37.70 0.0M
2023-01-04 37.02 37.04 37.02 37.04 0.0M
2023-01-03 36.52 36.52 36.52 36.52 0.0M
2023-01-02 36.30 36.30 36.30 36.30 0.0M