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
2025-10-01 22.40 22.40 22.40 22.40 0.0M
2025-09-30 22.24 22.24 22.24 22.24 0.0M
2025-09-29 22.12 22.12 22.12 22.12 0.0M
2025-09-26 22.14 22.14 22.02 22.02 0.0M
2025-09-25 22.36 22.36 22.36 22.36 0.0M
2025-09-24 22.50 22.50 22.30 22.30 0.0M
2025-09-23 22.26 22.26 22.26 22.26 0.0M
2025-09-22 22.60 22.60 22.16 22.16 0.0M
2025-09-19 22.34 22.34 22.34 22.34 0.0M
2025-09-18 22.32 22.32 22.32 22.32 0.0M
2025-09-17 22.54 22.54 22.54 22.54 0.0M
2025-09-16 22.64 22.64 22.64 22.64 0.0M
2025-09-15 22.26 22.64 22.26 22.64 0.0M
2025-09-12 21.72 21.92 21.72 21.84 0.0M
2025-09-11 21.52 21.52 21.52 21.52 0.0M
2025-09-10 21.80 21.80 21.80 21.80 0.0M
2025-09-09 21.52 21.52 21.52 21.52 0.0M
2025-09-08 21.44 21.44 21.44 21.44 0.0M
2025-09-05 21.10 21.10 21.10 21.10 0.0M
2025-09-04 21.06 21.20 21.06 21.20 0.0M
2025-09-03 21.30 21.30 21.30 21.30 0.0M
2025-09-02 21.74 21.74 21.50 21.50 0.0M
2025-09-01 21.88 21.88 21.88 21.88 0.0M
2025-08-29 22.04 22.04 22.04 22.04 0.0M
2025-08-28 21.94 21.94 21.94 21.94 0.0M
2025-08-27 22.16 22.16 22.16 22.16 0.0M
2025-08-26 22.34 22.34 22.34 22.34 0.0M
2025-08-25 22.50 22.60 22.50 22.60 0.0M
2025-08-22 22.30 22.30 22.30 22.30 0.0M
2025-08-21 22.12 22.12 22.12 22.12 0.0M
2025-08-20 22.50 22.50 22.50 22.50 0.0M
2025-08-19 22.08 22.34 22.08 22.34 0.0M
2025-08-18 22.16 22.16 22.16 22.16 0.0M
2025-08-15 22.02 22.02 22.02 22.02 0.0M
2025-08-14 21.86 21.92 21.86 21.92 0.0M
2025-08-13 22.12 22.12 22.12 22.12 0.0M
2025-08-12 22.16 22.16 22.16 22.16 0.0M
2025-08-11 22.70 22.70 22.70 22.70 0.0M
2025-08-08 21.94 21.94 21.94 21.94 0.0M
2025-08-07 21.18 21.18 21.18 21.18 0.0M
2025-08-06 21.12 21.12 21.12 21.12 0.0M
2025-08-05 21.08 21.24 21.08 21.20 0.0M
2025-08-04 22.00 22.00 22.00 22.00 0.0M
2025-08-01 21.62 21.62 21.62 21.62 0.0M
2025-07-31 22.06 22.06 22.06 22.06 0.0M
2025-07-30 24.80 24.80 22.10 22.10 0.0M
2025-07-29 26.04 26.04 25.94 26.00 0.0M
2025-07-28 26.62 26.62 26.62 26.62 0.0M
2025-07-25 26.18 26.18 26.18 26.18 0.0M
2025-07-24 26.62 26.62 26.62 26.62 0.0M
2025-07-23 26.26 26.26 26.26 26.26 0.0M
2025-07-22 26.04 26.04 26.04 26.04 0.0M
2025-07-21 25.92 25.92 25.92 25.92 0.0M
2025-07-18 26.20 26.20 26.20 26.20 0.0M
2025-07-17 26.34 26.34 26.34 26.34 0.0M
2025-07-16 26.36 26.36 26.20 26.20 0.0M
2025-07-15 26.60 26.60 26.60 26.60 0.0M
2025-07-14 26.62 26.62 26.50 26.50 0.0M
2025-07-11 28.40 28.40 28.40 28.40 0.0M
2025-07-10 28.06 28.06 28.06 28.06 0.0M
2025-07-09 28.30 28.30 28.30 28.30 0.0M
2025-07-08 27.96 27.96 27.96 27.96 0.0M
2025-07-07 28.14 28.14 28.14 28.14 0.0M
2025-07-04 28.26 28.26 28.26 28.26 0.0M
2025-07-03 28.60 28.60 28.60 28.60 0.0M
2025-07-02 28.18 28.18 28.18 28.18 0.0M
2025-07-01 28.00 28.00 28.00 28.00 0.0M
2025-06-30 28.50 28.50 28.50 28.50 0.0M
2025-06-27 27.96 27.96 27.96 27.96 0.0M
2025-06-26 27.72 27.72 27.72 27.72 0.0M
2025-06-25 28.06 28.06 27.78 27.78 0.0M
2025-06-24 27.76 27.84 27.76 27.84 0.0M
2025-06-23 26.72 26.72 26.72 26.72 0.0M
2025-06-20 28.38 28.38 27.02 27.02 0.0M
2025-06-19 28.06 28.06 28.06 28.06 0.0M
2025-06-18 28.60 28.60 28.60 28.60 0.0M
2025-06-17 28.92 28.92 28.92 28.92 0.0M
2025-06-16 28.70 28.70 28.70 28.70 0.0M
2025-06-13 28.78 28.78 28.78 28.78 0.0M
2025-06-12 29.46 29.46 29.46 29.46 0.0M
2025-06-11 29.70 29.70 29.70 29.70 0.0M
2025-06-10 29.10 29.10 29.10 29.10 0.0M
2025-06-09 28.88 28.88 28.88 28.88 0.0M
2025-06-06 28.90 28.90 28.90 28.90 0.0M
2025-06-05 28.72 28.72 28.72 28.72 0.0M
2025-06-04 28.56 28.56 28.56 28.56 0.0M
2025-06-03 28.82 28.82 28.82 28.82 0.0M
2025-06-02 29.26 29.26 29.26 29.26 0.0M
2025-05-30 29.12 29.12 29.12 29.12 0.0M
2025-05-29 29.42 29.42 29.42 29.42 0.0M
2025-05-28 29.20 29.20 29.20 29.20 0.0M
2025-05-27 28.88 29.10 28.88 29.10 0.0M
2025-05-26 28.82 28.82 28.82 28.82 0.0M
2025-05-23 28.92 28.92 28.92 28.92 0.0M
2025-05-22 29.34 29.34 29.34 29.34 0.0M
2025-05-21 29.54 29.54 29.54 29.54 0.0M
2025-05-20 29.16 29.16 29.16 29.16 0.0M
2025-05-19 30.80 30.80 30.80 30.80 0.0M
2025-05-16 29.90 29.90 29.90 29.90 0.0M
2025-05-15 29.86 30.02 29.86 30.02 0.0M
2025-05-14 30.80 30.80 30.28 30.28 0.0M
2025-05-13 30.30 30.30 30.30 30.30 0.0M
2025-05-12 30.54 30.88 30.54 30.88 0.0M
2025-05-09 30.18 30.18 30.18 30.18 0.0M
2025-05-08 30.20 30.20 30.20 30.20 0.0M
2025-05-07 29.70 29.70 29.70 29.70 0.0M
2025-05-06 30.00 30.00 30.00 30.00 0.0M
2025-05-05 29.88 29.88 29.88 29.88 0.0M
2025-05-02 29.32 29.32 29.32 29.32 0.0M
2025-04-30 28.98 29.36 28.98 29.36 0.0M
2025-04-29 27.90 27.90 27.90 27.90 0.0M
2025-04-28 28.94 28.94 28.94 28.94 0.0M
2025-04-25 28.84 28.84 28.84 28.84 0.0M
2025-04-24 28.16 28.16 28.16 28.16 0.0M
2025-04-23 28.68 28.68 28.68 28.68 0.0M
2025-04-22 28.74 28.74 28.74 28.74 0.0M
2025-04-17 28.92 28.92 28.92 28.92 0.0M
2025-04-16 28.28 28.28 28.28 28.28 0.0M
2025-04-15 27.96 27.96 27.96 27.96 0.0M
2025-04-14 27.54 27.54 27.54 27.54 0.0M
2025-04-11 27.06 27.06 26.74 26.74 0.0M
2025-04-10 29.22 29.22 29.22 29.22 0.0M
2025-04-09 26.12 26.12 26.12 26.12 0.0M
2025-04-08 27.54 27.54 27.54 27.54 0.0M
2025-04-07 25.72 25.72 25.72 25.72 0.0M
2025-04-04 28.72 28.72 28.72 28.72 0.0M
2025-04-03 28.88 28.88 28.88 28.88 0.0M
2025-04-02 29.60 29.60 29.60 29.60 0.0M
2025-04-01 29.96 29.96 29.96 29.96 0.0M
2025-03-31 30.82 30.82 30.82 30.82 0.0M
2025-03-28 31.50 31.50 31.50 31.50 0.0M
2025-03-27 31.90 31.90 31.90 31.90 0.0M
2025-03-26 31.78 31.78 31.78 31.78 0.0M
2025-03-25 31.60 31.60 31.60 31.60 0.0M
2025-03-24 32.22 32.22 32.22 32.22 0.0M
2025-03-21 32.20 32.20 31.96 31.96 0.0M
2025-03-20 32.50 32.50 32.50 32.50 0.0M
2025-03-19 32.96 32.96 32.96 32.96 0.0M
2025-03-18 32.68 32.68 32.68 32.68 0.0M
2025-03-17 32.00 32.00 32.00 32.00 0.0M
2025-03-14 31.80 31.80 31.80 31.80 0.0M
2025-03-13 31.44 31.44 31.44 31.44 0.0M
2025-03-12 32.16 32.16 32.16 32.16 0.0M
2025-03-11 32.12 32.12 32.12 32.12 0.0M
2025-03-10 32.88 32.88 32.88 32.88 0.0M
2025-03-07 33.74 33.74 33.74 33.74 0.0M
2025-03-06 31.14 32.36 31.14 32.36 0.0M
2025-03-05 29.76 29.76 29.76 29.76 0.0M
2025-03-04 30.38 30.38 30.38 30.38 0.0M
2025-03-03 31.06 31.06 31.06 31.06 0.0M
2025-02-28 30.14 30.14 30.14 30.14 0.0M
2025-02-27 30.32 30.32 30.32 30.32 0.0M
2025-02-26 31.00 31.00 31.00 31.00 0.0M
2025-02-25 30.56 30.56 30.56 30.56 0.0M
2025-02-24 31.00 31.00 31.00 31.00 0.0M
2025-02-21 29.90 29.90 29.90 29.90 0.0M
2025-02-20 30.20 30.20 30.20 30.20 0.0M
2025-02-19 27.98 28.50 27.98 28.50 0.0M
2025-02-18 28.28 28.28 28.28 28.28 0.0M
2025-02-17 29.00 29.00 29.00 29.00 0.0M
2025-02-14 28.78 28.78 28.78 28.78 0.0M
2025-02-13 28.38 28.38 28.38 28.38 0.0M
2025-02-12 28.20 28.20 28.20 28.20 0.0M
2025-02-11 27.50 27.50 27.50 27.50 0.0M
2025-02-10 27.10 27.10 27.10 27.10 0.0M
2025-02-07 27.50 27.50 27.50 27.50 0.0M
2025-02-06 26.32 26.46 26.32 26.46 0.0M
2025-02-05 26.06 26.06 26.06 26.06 0.0M
2025-02-04 26.16 26.16 26.16 26.16 0.0M
2025-02-03 26.14 26.14 25.88 25.88 0.0M
2025-01-31 26.84 26.84 26.84 26.84 0.0M
2025-01-30 26.28 26.28 26.28 26.28 0.0M
2025-01-29 26.72 26.72 26.72 26.72 0.0M
2025-01-28 26.42 26.42 26.42 26.42 0.0M
2025-01-27 26.24 26.24 26.24 26.24 0.0M
2025-01-24 27.22 27.22 27.22 27.22 0.0M
2025-01-23 27.32 27.32 27.32 27.32 0.0M
2025-01-22 27.80 27.80 27.22 27.22 0.0M
2025-01-21 27.66 27.66 27.56 27.56 0.0M
2025-01-20 27.74 27.74 27.74 27.74 0.0M
2025-01-17 27.42 27.42 27.42 27.42 0.0M
2025-01-16 27.46 27.46 27.36 27.36 0.0M
2025-01-15 26.62 27.16 26.62 27.16 0.0M
2025-01-14 26.82 26.82 26.82 26.82 0.0M
2025-01-13 26.94 26.94 26.94 26.94 0.0M
2025-01-10 27.88 27.88 27.88 27.88 0.0M
2025-01-09 28.66 28.66 28.66 28.66 0.0M
2025-01-08 29.74 29.74 28.92 28.96 0.0M
2025-01-07 30.08 30.08 30.08 30.08 0.0M
2025-01-06 27.44 27.70 27.44 27.70 0.0M
2025-01-03 27.86 27.86 27.86 27.86 0.0M
2025-01-02 28.24 28.24 28.24 28.24 0.0M