Imerys Historical Data - NK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Imerys (NK)
Imerys (NK) Historical

Imerys (NK)

33.06

-0.28

(-0.84%)

Closed July 12 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.62	-4.67128027682	34.68	35.48	32.46	70749	33.71315876	DE
4	-3.72	-10.1141924959	36.78	37	32.46	98857	34.68679587	DE
12	3.72	12.6789366053	29.34	38.5	29.16	97053	35.06121783	DE
26	5.88	21.6335540839	27.18	38.5	24.96	91252	32.64362691	DE
52	0.36	1.10091743119	32.7	38.5	23.2	80695	30.54694563	DE
156	-5.66	-14.617768595	38.72	43.22	23.2	83386	34.49635333	DE
260	-10.4	-23.9300506213	43.46	46.56	20.68	109044	35.0429206	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720715400	33.34	0.3	0.91	33.1	33.38	32.46	66416
1720629000	33.04	-0.04	-0.12	33.2	33.52	33.04	55529
1720542600	33.08	-1.72	-4.94	34.86	35	33.02	111634
1720456200	34.8	-0.04	-0.11	34.56	35.48	34.36	64004
1720197000	34.84	0.12	0.35	34.68	34.98	34.42	56160
1720110600	34.72	0.42	1.22	34.46	34.72	34.38	33908
1720024200	34.3	-0.04	-0.12	34.46	34.66	34.08	45586
1719937800	34.34	0.28	0.82	34.12	34.58	33.98	41959
1719851400	34.06	0.48	1.43	34.4	34.68	34.06	67302
1719592200	33.58	-0.66	-1.93	34.24	34.34	33.22	148306
1719505800	34.24	-0.22	-0.64	34.68	34.92	34.24	96217
1719419400	34.46	-0.68	-1.94	35.22	35.42	34.46	114691
1719333000	35.14	0.06	0.17	34.96	35.48	34.62	82723
1719246600	35.08	-0.16	-0.45	35	35.68	34.84	112733
1718987400	35.24	-1.26	-3.45	36.24	36.54	35.24	148851
1718901000	36.5	0.68	1.90	35.84	36.6	35.84	84084
1718814600	35.82	0.04	0.11	35.66	36.42	35.6	136252
1718728200	35.78	1	2.88	35.28	36.14	35.28	106467
1718641800	34.78	-0.1	-0.29	34.44	35.16	34.44	147246
1718382600	34.88	-2.32	-6.24	36.78	37	34.64	257063
1718296200	37.2	-0.96	-2.52	38	38.5	37.2	121130
1718209800	38.16	0.7	1.87	37.7	38.48	37.7	167654
1718123400	37.46	-0.3	-0.79	37.8	38	37.46	122840
1718037000	37.76	-0.24	-0.63	37.72	37.9	37.46	91780
1717777800	38	0.06	0.16	38	38.1	37.66	53908
1717691400	37.94	-0.14	-0.37	38.2	38.3	37.66	87476
1717605000	38.08	0.02	0.05	38.22	38.36	37.7	86108
1717518600	38.06	1.16	3.14	36.9	38.16	36.7	237362
1717432200	36.9	1.14	3.19	36.24	37.22	36.22	145173
1717173000	35.76	-0.06	-0.17	35.94	36.54	35.5	157169
1717086600	35.82	0.86	2.46	34.88	35.84	34.86	105973
1717000200	34.96	-0.12	-0.34	35	35.24	34.86	76178
1716913800	35.08	0.18	0.52	35	35.44	34.86	91294
1716827400	34.9	0.34	0.98	34.56	34.92	34.48	54924
1716568200	34.56	0.1	0.29	34.02	34.56	33.92	54228
1716481800	34.46	0.16	0.47	34.3	34.5	33.98	51567
1716395400	34.3	-0.28	-0.81	34.5	34.5	33.42	131099
1716309000	34.58	-1.08	-3.03	34.28	34.74	34.06	77949
1716222600	35.66	0.22	0.62	35.8	35.8	35.34	43081
1715963400	35.44	0.1	0.28	35.36	35.66	35.28	50030
1715877000	35.34	-0.6	-1.67	35.96	35.96	35.2	57702
1715790600	35.94	0.06	0.17	36.06	36.18	35.46	51095
1715704200	35.88	0.96	2.75	34.98	36.02	34.9	92110
1715617800	34.92	-0.2	-0.57	35.02	35.4	34.66	100457
1715358600	35.12	-0.38	-1.07	35.62	35.7	34.88	85419
1715272200	35.5	0.32	0.91	35.22	35.5	35.12	60542
1715185800	35.18	0.02	0.06	35.18	35.38	34.9	55169
1715099400	35.16	0.16	0.46	35.22	35.22	34.62	85492
1715013000	35	0.66	1.92	34.48	35.16	34.32	139468
1714753800	34.34	0.24	0.70	34.08	34.7	33.86	107039
1714667400	34.1	3.82	12.62	33	34.28	32.38	419820
1714494600	30.28	-0.76	-2.45	31.02	31.02	30.12	74715
1714408200	31.04	0.62	2.04	30.54	31.04	30.32	107745
1714149000	30.42	0.66	2.22	29.9	30.74	29.86	87885
1714062600	29.76	-0.1	-0.33	29.9	29.98	29.6	27526
1713976200	29.86	-0.32	-1.06	30.3	30.3	29.86	31508
1713889800	30.18	0.1	0.33	30.2	30.3	30.1	42293
1713803400	30.08	0.42	1.42	30	30.14	29.9	44955
1713544200	29.66	0.04	0.14	29.34	29.7	29.16	47079
1713457800	29.62	0.3	1.02	29.32	29.62	29.16	33941
1713371400	29.32	-0.16	-0.54	29.4	29.84	29.2	61346
1713285000	29.48	-0.82	-2.71	29.7	29.88	29.48	68890
1713198600	30.3	0.3	1.00	30.32	30.7	30.16	87257
1712939400	30	0.68	2.32	30.18	30.68	29.9	129013

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions