IMC SA (IMC)

IMC
🏛️ Pologne →
24.60
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 32.30 32.50 32.30 32.30 0.0M
2021-12-29 32.30 32.50 31.70 32.30 0.0M
2021-12-28 32.90 32.90 32.30 32.30 0.0M
2021-12-27 32.90 32.90 31.10 32.30 0.0M
2021-12-23 32.30 32.40 32.30 32.30 0.0M
2021-12-22 32.40 32.80 31.40 32.70 0.0M
2021-12-21 33.00 33.00 32.30 32.30 0.0M
2021-12-20 32.90 33.00 30.00 33.00 0.0M
2021-12-17 32.80 32.80 32.30 32.80 0.0M
2021-12-16 32.30 33.00 32.30 32.70 0.0M
2021-12-15 32.50 32.50 32.30 32.30 0.0M
2021-12-14 32.50 32.50 32.10 32.30 0.0M
2021-12-13 32.10 32.40 32.10 32.40 0.0M
2021-12-10 32.00 32.30 32.00 32.10 0.0M
2021-12-09 32.00 32.40 31.80 32.00 0.0M
2021-12-08 31.90 32.30 31.00 32.30 0.0M
2021-12-07 31.70 32.00 31.60 31.90 0.0M
2021-12-06 31.10 31.90 31.00 31.60 0.0M
2021-12-03 32.00 32.00 31.60 31.70 0.0M
2021-12-02 30.90 32.00 30.90 31.90 0.0M
2021-12-01 30.60 32.50 30.60 31.20 0.0M
2021-11-30 30.20 31.30 29.60 30.60 0.0M
2021-11-29 29.60 30.40 29.00 30.10 0.0M
2021-11-26 30.40 30.40 29.50 29.60 0.0M
2021-11-25 31.80 31.80 30.10 30.40 0.0M
2021-11-24 31.10 31.80 30.60 31.20 0.0M
2021-11-23 30.70 31.60 30.50 31.10 0.0M
2021-11-22 31.90 31.90 30.00 31.10 0.0M
2021-11-19 33.50 33.50 31.90 31.90 0.0M
2021-11-18 31.80 33.50 31.50 33.00 0.1M
2021-11-17 31.60 33.70 31.50 31.90 0.0M
2021-11-16 32.10 32.10 30.40 31.60 0.0M
2021-11-15 33.60 34.00 31.20 32.20 0.0M
2021-11-12 33.60 34.60 32.60 33.60 0.0M
2021-11-10 34.50 34.60 33.70 34.30 0.0M
2021-11-09 34.40 34.80 33.80 34.70 0.0M
2021-11-08 34.30 34.80 33.80 34.50 0.0M
2021-11-05 34.40 34.50 34.00 34.30 0.0M
2021-11-04 34.40 34.90 33.70 34.50 0.0M
2021-11-03 34.40 34.50 33.80 34.40 0.0M
2021-11-02 34.90 35.00 33.80 33.80 0.0M
2021-10-29 34.50 34.90 34.50 34.90 0.0M
2021-10-28 34.50 34.90 34.30 34.50 0.0M
2021-10-27 34.70 34.90 34.00 34.50 0.0M
2021-10-26 34.80 35.00 34.00 34.70 0.0M
2021-10-25 34.20 35.30 34.00 34.80 0.0M
2021-10-22 34.30 34.30 33.20 34.30 0.0M
2021-10-21 33.20 34.60 33.20 34.30 0.0M
2021-10-20 34.20 34.50 33.50 33.90 0.0M
2021-10-19 33.70 34.90 33.70 34.30 0.0M
2021-10-18 34.00 34.20 33.70 34.20 0.0M
2021-10-15 33.70 34.00 33.50 33.90 0.0M
2021-10-14 32.60 33.60 32.30 33.60 0.0M
2021-10-13 33.10 33.60 32.20 33.00 0.0M
2021-10-12 33.00 33.10 32.10 32.20 0.0M
2021-10-11 33.50 33.50 32.40 33.20 0.0M
2021-10-08 33.70 33.80 32.80 33.60 0.0M
2021-10-07 32.80 33.50 31.60 33.50 0.0M
2021-10-06 32.60 33.30 31.80 32.70 0.0M
2021-10-05 32.40 32.50 32.10 32.50 0.0M
2021-10-04 31.40 32.30 31.10 32.30 0.0M
2021-10-01 30.40 31.10 30.10 31.10 0.0M
2021-09-30 31.30 31.40 31.00 31.40 0.0M
2021-09-29 30.70 31.40 30.00 31.00 0.0M
2021-09-28 30.50 31.30 30.00 31.00 0.0M
2021-09-27 30.70 30.90 30.20 30.50 0.0M
2021-09-24 31.00 31.00 29.70 30.70 0.0M
2021-09-23 30.90 30.90 30.50 30.80 0.0M
2021-09-22 30.90 31.20 30.00 30.70 0.0M
2021-09-21 30.40 30.40 30.10 30.30 0.0M
2021-09-20 31.70 31.70 29.00 30.40 0.0M
2021-09-17 31.80 31.80 31.30 31.80 0.0M
2021-09-16 31.70 32.00 31.00 31.80 0.0M
2021-09-15 31.70 31.90 31.00 31.80 0.0M
2021-09-14 30.70 31.80 30.60 31.70 0.0M
2021-09-13 31.70 31.90 31.00 31.00 0.0M
2021-09-10 31.00 31.80 30.50 31.30 0.0M
2021-09-09 31.30 32.00 30.80 31.00 0.0M
2021-09-08 31.60 31.80 31.00 31.30 0.0M
2021-09-07 31.90 32.50 31.60 31.70 0.0M
2021-09-06 30.40 32.00 30.10 32.00 0.0M
2021-09-03 30.50 31.20 29.60 30.40 0.0M
2021-09-02 30.00 31.30 29.50 30.50 0.1M
2021-09-01 29.60 30.00 29.20 30.00 0.0M
2021-08-31 29.90 29.90 29.10 29.40 0.0M
2021-08-30 28.90 29.90 28.90 29.90 0.0M
2021-08-27 30.00 30.50 28.60 29.00 0.0M
2021-08-26 29.80 30.00 29.70 29.90 0.0M
2021-08-25 29.50 29.80 28.90 29.80 0.0M
2021-08-24 29.90 29.90 29.00 29.10 0.0M
2021-08-23 29.70 29.80 28.70 29.10 0.0M
2021-08-20 29.00 29.50 28.30 29.50 0.0M
2021-08-19 29.80 29.90 28.90 29.00 0.0M
2021-08-18 29.60 29.80 29.40 29.50 0.0M
2021-08-17 29.40 30.00 29.10 29.60 0.0M
2021-08-16 29.70 30.80 28.80 29.30 0.0M
2021-08-13 29.10 29.90 29.00 29.60 0.0M
2021-08-12 28.70 29.70 28.70 29.10 0.0M
2021-08-11 28.50 28.50 27.90 28.50 0.0M
2021-08-10 28.60 28.60 28.20 28.20 0.0M
2021-08-09 28.00 28.80 27.70 28.60 0.0M
2021-08-06 27.00 27.50 26.70 27.00 0.0M
2021-08-05 27.30 27.30 26.40 26.60 0.0M
2021-08-04 27.20 27.30 26.60 27.30 0.0M
2021-08-03 27.20 27.30 26.80 27.20 0.0M
2021-08-02 27.40 27.40 26.60 27.00 0.0M
2021-07-30 27.40 27.50 26.80 27.40 0.0M
2021-07-29 27.40 27.40 26.10 27.30 0.0M
2021-07-28 26.60 27.30 26.60 26.80 0.0M
2021-07-27 27.30 27.30 26.60 27.00 0.0M
2021-07-26 26.60 27.30 26.60 26.90 0.0M
2021-07-23 25.70 26.90 25.70 26.60 0.0M
2021-07-22 25.90 27.20 25.20 25.80 0.0M
2021-07-21 26.60 26.70 25.40 25.40 0.1M
2021-07-20 25.00 26.00 25.00 25.50 0.0M
2021-07-19 26.70 26.70 25.00 25.10 0.0M
2021-07-16 26.60 26.60 25.90 26.60 0.0M
2021-07-15 26.60 26.60 25.80 26.40 0.0M
2021-07-14 26.60 26.60 25.60 26.30 0.0M
2021-07-13 26.10 26.60 25.50 26.20 0.0M
2021-07-12 26.20 26.60 25.70 26.50 0.0M
2021-07-09 27.30 27.30 26.00 26.30 0.0M
2021-07-08 27.50 27.80 26.50 27.30 0.0M
2021-07-07 26.90 27.90 26.30 27.10 0.0M
2021-07-06 27.90 28.00 26.30 26.90 0.0M
2021-07-05 28.50 28.50 27.10 27.90 0.0M
2021-07-02 27.50 28.30 27.50 27.90 0.0M
2021-07-01 27.10 27.50 27.10 27.50 0.0M
2021-06-30 27.00 27.00 26.20 26.70 0.0M
2021-06-29 27.20 27.20 26.50 26.90 0.0M
2021-06-28 27.40 27.40 26.40 27.20 0.0M
2021-06-25 27.90 28.40 27.40 27.40 0.0M
2021-06-24 28.50 28.50 27.60 27.80 0.0M
2021-06-23 28.30 28.40 28.00 28.20 0.0M
2021-06-22 28.00 28.60 28.00 28.20 0.0M
2021-06-21 28.50 28.60 27.40 27.70 0.0M
2021-06-18 28.20 28.60 28.00 28.60 0.0M
2021-06-17 29.80 29.80 28.10 28.20 0.0M
2021-06-16 29.20 30.00 28.50 29.80 0.0M
2021-06-15 29.50 29.50 27.60 27.80 0.0M
2021-06-14 26.20 30.90 26.20 29.00 0.1M
2021-06-11 27.00 27.00 26.30 26.50 0.0M
2021-06-10 26.50 27.50 26.40 26.50 0.0M
2021-06-09 27.00 27.20 26.00 26.00 0.0M
2021-06-08 27.50 27.50 26.70 27.10 0.0M
2021-06-07 26.60 27.40 26.20 27.30 0.0M
2021-06-04 25.60 27.10 25.30 26.40 0.0M
2021-06-02 25.30 25.50 25.20 25.50 0.0M
2021-06-01 25.60 25.60 25.10 25.50 0.0M
2021-05-31 25.10 25.50 24.20 25.30 0.0M
2021-05-28 25.00 25.60 24.70 25.10 0.0M
2021-05-27 25.30 25.30 24.90 25.20 0.0M
2021-05-26 25.70 26.20 25.20 25.30 0.0M
2021-05-25 27.90 28.00 27.40 27.60 0.0M
2021-05-24 28.00 28.10 27.20 27.40 0.1M
2021-05-21 28.00 28.00 26.50 27.00 0.0M
2021-05-20 27.30 28.30 27.30 28.10 0.0M
2021-05-19 28.40 28.40 27.00 27.30 0.0M
2021-05-18 27.30 30.00 27.30 27.40 0.1M
2021-05-17 27.80 28.50 27.00 27.20 0.0M
2021-05-14 25.80 28.10 25.00 27.50 0.0M
2021-05-13 28.50 28.50 26.70 27.00 0.0M
2021-05-12 26.40 28.30 26.30 28.30 0.0M
2021-05-11 27.10 27.10 25.90 26.40 0.0M
2021-05-10 27.00 28.00 27.00 27.50 0.0M
2021-05-07 25.90 26.70 25.40 26.30 0.0M
2021-05-06 25.20 25.80 25.20 25.40 0.0M
2021-05-05 24.50 25.60 24.30 25.20 0.0M
2021-05-04 23.30 24.80 23.30 24.60 0.0M
2021-04-30 22.60 23.50 21.50 23.30 0.1M
2021-04-29 23.30 23.80 23.10 23.50 0.0M
2021-04-28 23.50 24.00 23.20 23.50 0.0M
2021-04-27 22.40 24.20 22.40 23.50 0.0M
2021-04-26 21.40 22.70 21.40 22.00 0.0M
2021-04-23 21.20 21.40 20.70 21.40 0.0M
2021-04-22 19.70 21.60 19.30 21.00 0.0M
2021-04-21 19.00 20.00 18.90 19.15 0.0M
2021-04-20 18.70 19.00 18.55 19.00 0.0M
2021-04-19 20.60 20.90 18.70 18.85 0.0M
2021-04-16 21.00 21.00 20.60 20.60 0.0M
2021-04-15 21.30 21.30 20.90 21.20 0.0M
2021-04-14 21.40 21.40 20.20 21.20 0.0M
2021-04-13 21.40 21.40 21.20 21.30 0.0M
2021-04-12 21.50 21.50 21.20 21.20 0.0M
2021-04-09 21.70 21.70 21.40 21.50 0.0M
2021-04-08 21.50 21.50 21.00 21.50 0.0M
2021-04-07 21.40 21.50 20.80 21.20 0.0M
2021-04-06 22.50 23.00 21.20 21.40 0.0M
2021-04-01 21.20 23.30 21.20 22.50 0.1M
2021-03-31 21.20 21.20 21.00 21.20 0.0M
2021-03-30 21.20 21.20 20.90 21.10 0.0M
2021-03-29 21.10 21.20 20.80 21.20 0.0M
2021-03-26 20.70 21.20 20.70 21.20 0.0M
2021-03-25 20.50 20.50 20.00 20.50 0.0M
2021-03-24 21.30 21.30 20.30 20.50 0.0M
2021-03-23 21.30 21.30 20.50 21.00 0.0M
2021-03-22 21.50 21.50 20.60 21.40 0.0M
2021-03-19 21.50 21.50 21.00 21.40 0.0M
2021-03-18 20.90 21.30 20.60 21.30 0.0M
2021-03-17 21.30 21.30 20.60 20.90 0.0M
2021-03-16 21.00 21.30 20.90 21.30 0.0M
2021-03-15 20.30 21.00 20.30 20.90 0.0M
2021-03-12 20.60 20.90 20.30 20.90 0.0M
2021-03-11 20.70 20.70 20.30 20.60 0.0M
2021-03-10 20.70 20.90 20.50 20.60 0.0M
2021-03-09 20.90 20.90 20.30 20.70 0.0M
2021-03-08 21.00 21.00 20.70 20.90 0.0M
2021-03-05 20.90 21.00 20.70 21.00 0.0M
2021-03-04 20.20 20.90 19.55 20.90 0.0M
2021-03-03 20.50 21.00 20.00 20.50 0.0M
2021-03-02 21.00 21.00 20.50 20.70 0.0M
2021-03-01 21.00 21.00 20.80 21.00 0.0M
2021-02-26 21.70 21.70 20.80 21.40 0.0M
2021-02-25 21.50 22.30 21.00 21.80 0.0M
2021-02-24 21.00 21.00 20.50 21.00 0.0M
2021-02-23 20.90 21.30 19.30 21.00 0.0M
2021-02-22 21.30 21.30 20.80 21.00 0.0M
2021-02-19 21.90 21.90 21.20 21.50 0.0M
2021-02-18 22.40 22.40 21.40 21.50 0.0M
2021-02-17 22.50 22.60 21.80 22.20 0.0M
2021-02-16 22.60 22.60 22.20 22.30 0.0M
2021-02-15 22.80 23.00 22.30 22.40 0.0M
2021-02-12 22.40 23.80 22.00 22.60 0.0M
2021-02-11 22.00 22.40 21.70 22.40 0.0M
2021-02-10 23.60 23.60 22.40 22.40 0.0M
2021-02-09 24.00 24.00 22.20 23.60 0.0M
2021-02-08 23.00 25.50 22.90 24.00 0.0M
2021-02-05 20.50 23.00 20.50 23.00 0.0M
2021-02-04 20.80 20.80 20.50 20.60 0.0M
2021-02-03 20.70 20.80 20.30 20.80 0.0M
2021-02-02 20.80 20.80 20.10 20.70 0.0M
2021-02-01 20.60 20.80 20.50 20.80 0.0M
2021-01-29 20.80 21.00 20.40 21.00 0.0M
2021-01-28 20.40 21.30 20.00 21.00 0.0M
2021-01-27 21.00 21.00 20.50 20.90 0.0M
2021-01-26 21.40 21.50 20.90 21.30 0.0M
2021-01-25 21.80 21.90 20.80 21.40 0.0M
2021-01-22 21.20 21.30 20.60 21.30 0.0M
2021-01-21 21.20 21.30 20.90 21.10 0.0M
2021-01-20 21.40 21.40 20.80 21.00 0.0M
2021-01-19 21.20 21.60 20.80 21.40 0.0M
2021-01-18 21.40 22.00 20.90 21.00 0.0M
2021-01-15 21.20 21.90 20.40 21.00 0.0M
2021-01-14 19.70 21.50 19.70 20.70 0.0M
2021-01-13 19.50 19.85 19.40 19.70 0.0M
2021-01-12 18.55 19.30 18.20 19.20 0.0M
2021-01-11 18.60 18.90 18.55 18.55 0.0M
2021-01-08 18.95 18.95 18.60 18.60 0.0M
2021-01-07 18.60 19.40 18.60 18.95 0.0M
2021-01-05 18.35 18.50 18.15 18.50 0.0M
2021-01-04 18.00 18.80 17.90 18.25 0.0M