6,550€
0,15%
Echtzeit-Aktienkurs IMC S.A.
Bid:
Ask:
Aktienkurse zur IMC S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 6,54 | 6,54 | 6,54 | 6,54 | 2,83% | - |
| 22.04.2025 | 6,36 | 6,36 | 6,36 | 6,36 | 3,92% | - |
| 09.04.2025 | 6,12 | 6,12 | 6,12 | 6,12 | 150,82% | - |
| 08.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 6,55% | - |
| 07.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 4,57% | - |
| 06.11.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 05.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 30.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,34% | - |
| 29.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,39% | - |
| 28.10.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 25.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | - |
| 24.10.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 23.10.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -5,00% | - |
| 22.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 17.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | - |
| 16.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 14.10.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,82% | - |
| 09.10.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,93% | - |
| 08.10.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -3,59% | - |
| 07.10.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -12,55% | - |
| 17.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,54% | - |
| 12.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,78% | - |
| 11.09.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -2,28% | - |
| 10.09.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,50% | - |
| 09.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 06.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 05.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 03.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 02.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 9,84% | - |
| 28.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 27.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 26.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -5,18% | - |
| 23.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 21.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,54% | - |
| 20.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 19.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 16.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 15.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 13.08.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 12.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,92% | - |
| 09.08.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,16% | - |
| 08.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -4,09% | - |
| 07.08.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 3,07% | - |
| 06.08.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -3,69% | - |
| 05.08.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -2,17% | - |
| 02.08.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 4,53% | - |
| 01.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -3,64% | - |
| 31.07.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -5,50% | - |
| 30.07.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 13,23% | - |
| 29.07.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 6,20% | - |
| 26.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 9,01% | - |
| 25.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | - |
| 24.07.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,45% | - |
| 23.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,28% | - |
| 22.07.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,82% | - |
| 19.07.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,93% | - |
| 18.07.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | - |
| 17.07.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,93% | - |
| 16.07.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | - |
| 15.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,37% | - |
| 12.07.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | - |
| 11.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 10.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 09.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 08.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | - |
| 05.07.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -2,29% | - |
| 03.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 02.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,30% | - |
| 01.07.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 28.06.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -0,46% | - |
| 25.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,40% | - |
| 24.06.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 0,47% | - |
| 21.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,38% | - |
| 20.06.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 7,43% | - |
| 17.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,28% | - |
| 14.06.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,74% | - |
| 13.06.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 2,03% | - |
| 12.06.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 3,68% | - |
| 07.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,55% | - |
| 06.06.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,29% | - |
| 05.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 04.06.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 3,75% | - |
| 03.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 31.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 30.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,28% | - |
| 29.05.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 28.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,31% | - |
| 27.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,66% | - |
| 24.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 23.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,43% | - |
| 22.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,04% | - |
| 21.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,48% | - |
| 20.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,74% | - |
| 17.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,52% | - |
| 16.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 15.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 14.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 13.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 10.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 09.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |