IMCD N.V. (IMDZF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:55PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | 6 |
| 22 may 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 21 may 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 20 may 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 17 may 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 16 may 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 16 may 2024 | 2.24 Dividendo | |||||
| 15 may 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 8 |
| 14 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 13 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 10 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 09 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 08 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 07 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 06 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 03 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 02 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 01 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 30 abr 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 29 abr 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 26 abr 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 100 |
| 25 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 24 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 23 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 22 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 19 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 18 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 17 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 16 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 15 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 12 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 11 abr 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 6 |
| 10 abr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
| 09 abr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
| 08 abr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
| 05 abr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
| 04 abr 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
| 03 abr 2024 | 171.79 | 172.13 | 169.45 | 172.13 | 172.13 | 201 |
| 02 abr 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
| 01 abr 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
| 28 mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
| 27 mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
| 26 mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
| 25 mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | - |
| 22 mar 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.77 | 3 |
| 21 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 20 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 19 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 18 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 15 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 14 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 13 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 12 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 11 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 08 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 07 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 06 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 05 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 04 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 01 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 29 feb 2024 | 152.84 | 160.28 | 152.84 | 160.28 | 160.28 | 2 |
| 28 feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 27 feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 26 feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 45 |
| 23 feb 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
| 22 feb 2024 | 153.49 | 153.56 | 153.49 | 153.56 | 153.56 | 25 |
| 21 feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
| 20 feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
| 16 feb 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
| 15 feb 2024 | 151.94 | 151.94 | 151.32 | 151.32 | 151.32 | 7 |
| 14 feb 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | 7 |
| 13 feb 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | 60 |
| 12 feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 09 feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 08 feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 07 feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 06 feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 05 feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 02 feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 01 feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 31 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 30 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 29 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 26 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 25 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 24 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 23 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 22 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 19 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 18 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 17 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 16 ene 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | 400 |
| 12 ene 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| 11 ene 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| 10 ene 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| 09 ene 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| 08 ene 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| 05 ene 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| 04 ene 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| 03 ene 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.