Inmocemento, S.A. (IMC.MC) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 3.88 | 3.98 | 3.87 | 3.91 | -0.76% | 14,538 |
| 2026-09-01 | 3.87 | 3.99 | 3.87 | 3.94 | +1.03% | 11,155 |
| 2026-08-31 | 3.90 | 3.94 | 3.88 | 3.90 | -1.76% | 3,748 |
| 2026-08-28 | 3.86 | 3.97 | 3.86 | 3.97 | -0.75% | 3,297 |
| 2026-08-27 | 4.00 | 4.09 | 3.82 | 4.00 | +3.90% | 31,545 |
| 2026-08-26 | 4.09 | 4.09 | 3.85 | 3.85 | -4.47% | 16,565 |
| 2026-08-25 | 3.98 | 4.10 | 3.83 | 4.03 | +2.03% | 14,897 |
| 2026-08-24 | 3.96 | 3.98 | 3.90 | 3.95 | +1.02% | 13,469 |
| 2026-08-21 | 3.82 | 3.92 | 3.79 | 3.91 | +0.26% | 30,889 |
| 2026-08-20 | 3.82 | 3.90 | 3.75 | 3.90 | +0.52% | 17,903 |
| 2026-08-19 | 3.89 | 3.89 | 3.83 | 3.88 | -0.26% | 3,762 |
| 2026-08-18 | 3.81 | 3.90 | 3.81 | 3.89 | -0.26% | 13,280 |
| 2026-08-17 | 3.85 | 3.91 | 3.77 | 3.90 | +1.30% | 16,597 |
| 2026-08-14 | 3.81 | 3.85 | 3.80 | 3.85 | +0.52% | 3,214 |
| 2026-08-13 | 3.79 | 3.84 | 3.79 | 3.83 | +0.52% | 4,680 |
| 2026-08-12 | 3.81 | 3.84 | 3.81 | 3.81 | -1.04% | 3,354 |
| 2026-08-11 | 3.78 | 3.90 | 3.78 | 3.85 | +1.85% | 9,432 |
| 2026-08-10 | 3.83 | 3.83 | 3.78 | 3.78 | +0.53% | 4,965 |
| 2026-08-07 | 3.74 | 3.83 | 3.74 | 3.76 | -1.05% | 8,424 |
| 2026-08-06 | 3.82 | 3.82 | 3.75 | 3.80 | +0.00% | 7,445 |
| 2026-08-05 | 3.88 | 3.88 | 3.78 | 3.80 | -0.78% | 10,366 |
| 2026-08-04 | 3.84 | 3.84 | 3.77 | 3.83 | +1.32% | 11,147 |
| 2026-08-03 | 3.81 | 3.89 | 3.78 | 3.78 | -0.53% | 11,382 |
| 2026-07-31 | 3.81 | 3.86 | 3.80 | 3.80 | -0.52% | 4,455 |
| 2026-07-30 | 3.93 | 3.94 | 3.81 | 3.82 | -2.05% | 8,618 |
| 2026-07-29 | 3.80 | 3.93 | 3.80 | 3.90 | +2.36% | 8,071 |
| 2026-07-28 | 3.95 | 3.95 | 3.81 | 3.81 | -3.54% | 8,452 |
| 2026-07-27 | 3.72 | 3.95 | 3.72 | 3.95 | +5.33% | 32,303 |
| 2026-07-24 | 3.73 | 3.76 | 3.73 | 3.75 | -0.79% | 5,022 |
| 2026-07-23 | 3.71 | 3.80 | 3.71 | 3.78 | +0.00% | 3,752 |
| 2026-07-22 | 3.77 | 3.79 | 3.77 | 3.78 | +0.53% | 8,866 |
| 2026-07-21 | 3.76 | 3.82 | 3.76 | 3.76 | -1.57% | 8,645 |
| 2026-07-20 | 3.75 | 3.82 | 3.75 | 3.82 | +1.87% | 12,382 |
| 2026-07-17 | 3.80 | 3.83 | 3.61 | 3.75 | -3.60% | 33,794 |
| 2026-07-16 | 3.97 | 3.98 | 3.84 | 3.89 | -1.02% | 27,072 |
| 2026-07-15 | 3.70 | 3.94 | 3.70 | 3.93 | +6.79% | 17,260 |
| 2026-07-14 | 3.92 | 4.00 | 3.68 | 3.68 | -7.30% | 80,690 |
| 2026-07-13 | 4.63 | 4.63 | 3.95 | 3.97 | +2.85% | 416,338 |
| 2026-07-10 | 3.74 | 3.86 | 3.74 | 3.86 | +1.05% | 17,187 |
| 2026-07-09 | 3.76 | 3.82 | 3.74 | 3.82 | +1.60% | 18,056 |
| 2026-07-08 | 3.82 | 3.83 | 3.72 | 3.76 | -1.57% | 22,189 |
| 2026-07-07 | 3.85 | 3.89 | 3.79 | 3.82 | -1.80% | 11,660 |
| 2026-07-06 | 3.77 | 3.90 | 3.77 | 3.89 | +1.30% | 5,946 |
| 2026-07-03 | 3.84 | 3.85 | 3.80 | 3.84 | +2.40% | 8,009 |
| 2026-07-02 | 3.75 | 3.82 | 3.75 | 3.75 | -0.53% | 7,584 |
| 2026-07-01 | 3.76 | 3.81 | 3.76 | 3.77 | +0.53% | 5,406 |
| 2026-06-30 | 3.78 | 3.80 | 3.75 | 3.75 | -0.27% | 4,315 |
| 2026-06-29 | 3.78 | 3.82 | 3.76 | 3.76 | -1.57% | 11,684 |
| 2026-06-26 | 3.90 | 3.90 | 3.82 | 3.82 | -1.04% | 5,413 |
| 2026-06-25 | 3.90 | 3.90 | 3.80 | 3.86 | +0.26% | 4,577 |
| 2026-06-24 | 3.95 | 3.95 | 3.85 | 3.85 | -1.79% | 11,800 |
| 2026-06-23 | 3.98 | 3.98 | 3.90 | 3.92 | +0.51% | 4,874 |
| 2026-06-22 | 3.90 | 3.91 | 3.86 | 3.90 | -1.02% | 12,734 |
| 2026-06-19 | 3.86 | 3.94 | 3.86 | 3.94 | +1.29% | 5,935 |
| 2026-06-18 | 3.81 | 3.89 | 3.81 | 3.89 | +2.64% | 17,809 |
| 2026-06-17 | 3.77 | 3.85 | 3.77 | 3.79 | -0.79% | 23,229 |
| 2026-06-16 | 3.84 | 3.88 | 3.82 | 3.82 | +0.00% | 6,685 |
| 2026-06-15 | 3.80 | 3.90 | 3.76 | 3.82 | +1.33% | 37,777 |
| 2026-06-12 | 3.76 | 3.80 | 3.76 | 3.77 | +0.27% | 5,369 |
| 2026-06-11 | 3.77 | 3.80 | 3.76 | 3.76 | +0.00% | 4,105 |
| 2026-06-10 | 3.82 | 3.84 | 3.76 | 3.76 | -1.57% | 49,762 |
| 2026-06-09 | 3.84 | 3.85 | 3.82 | 3.82 | -0.52% | 9,259 |
| 2026-06-08 | 3.88 | 3.88 | 3.84 | 3.84 | +0.00% | 2,890 |
| 2026-06-05 | 3.87 | 3.90 | 3.83 | 3.84 | -2.04% | 11,068 |
| 2026-06-04 | 3.95 | 3.95 | 3.86 | 3.92 | -0.76% | 7,190 |
| 2026-06-03 | 3.87 | 3.95 | 3.87 | 3.95 | +2.07% | 3,678 |
| 2026-06-02 | 3.85 | 3.92 | 3.85 | 3.87 | -2.03% | 13,980 |
| 2026-06-01 | 3.98 | 3.98 | 3.90 | 3.95 | -1.00% | 8,987 |
| 2026-05-29 | 3.93 | 3.99 | 3.87 | 3.99 | +2.05% | 4,466 |
| 2026-05-28 | 3.91 | 3.97 | 3.85 | 3.91 | +0.26% | 20,613 |
| 2026-05-27 | 3.88 | 3.94 | 3.76 | 3.90 | +1.30% | 23,245 |
| 2026-05-26 | 3.84 | 3.91 | 3.78 | 3.85 | -1.28% | 28,508 |
| 2026-05-25 | 3.87 | 3.93 | 3.78 | 3.90 | -0.26% | 6,833 |
| 2026-05-22 | 3.89 | 4.00 | 3.87 | 3.91 | -2.25% | 22,891 |
| 2026-05-21 | 3.83 | 4.01 | 3.83 | 4.00 | +2.04% | 31,650 |
| 2026-05-20 | 3.81 | 3.92 | 3.81 | 3.92 | +0.26% | 15,107 |
| 2026-05-19 | 3.90 | 3.93 | 3.85 | 3.91 | +2.09% | 10,414 |
| 2026-05-18 | 3.82 | 3.91 | 3.81 | 3.83 | +0.26% | 16,646 |
| 2026-05-15 | 3.94 | 3.94 | 3.82 | 3.82 | -0.78% | 5,177 |
| 2026-05-14 | 3.78 | 4.05 | 3.78 | 3.85 | -1.79% | 35,894 |
| 2026-05-13 | 3.74 | 3.92 | 3.74 | 3.92 | +2.89% | 34,988 |
| 2026-05-12 | 3.64 | 3.81 | 3.64 | 3.81 | +0.26% | 28,366 |
| 2026-05-11 | 3.59 | 3.80 | 3.59 | 3.80 | +5.85% | 39,107 |
| 2026-05-08 | 3.63 | 3.72 | 3.59 | 3.59 | -1.37% | 5,821 |
| 2026-05-07 | 3.60 | 3.64 | 3.60 | 3.64 | +1.68% | 8,464 |
| 2026-05-06 | 3.61 | 3.66 | 3.54 | 3.58 | -0.56% | 21,080 |
| 2026-05-05 | 3.62 | 3.72 | 3.51 | 3.60 | -1.91% | 38,278 |
| 2026-05-04 | 3.76 | 3.76 | 3.65 | 3.67 | -1.61% | 6,291 |
| 2026-04-30 | 3.58 | 3.74 | 3.58 | 3.73 | +2.19% | 7,173 |
| 2026-04-29 | 3.62 | 3.69 | 3.59 | 3.65 | +1.96% | 11,361 |
| 2026-04-28 | 3.65 | 3.66 | 3.57 | 3.58 | -1.10% | 13,984 |
| 2026-04-27 | 3.68 | 3.72 | 3.57 | 3.62 | -2.69% | 23,651 |
| 2026-04-24 | 3.65 | 3.73 | 3.61 | 3.72 | +2.76% | 12,714 |
| 2026-04-23 | 3.75 | 3.75 | 3.62 | 3.62 | -2.69% | 20,484 |
| 2026-04-22 | 3.75 | 3.80 | 3.68 | 3.72 | -5.10% | 122,715 |
| 2026-04-21 | 3.88 | 3.92 | 3.77 | 3.92 | +3.70% | 9,355 |
| 2026-04-20 | 3.80 | 3.85 | 3.77 | 3.78 | -1.56% | 5,297 |
| 2026-04-17 | 3.79 | 3.85 | 3.76 | 3.84 | +1.59% | 13,965 |
| 2026-04-16 | 3.82 | 3.82 | 3.76 | 3.78 | +0.53% | 21,151 |
| 2026-04-15 | 3.80 | 3.85 | 3.76 | 3.76 | -1.05% | 7,651 |
| 2026-04-14 | 3.90 | 3.90 | 3.75 | 3.80 | +1.06% | 11,285 |
| 2026-04-13 | 3.79 | 3.79 | 3.76 | 3.76 | +0.80% | 9,709 |
| 2026-04-10 | 3.68 | 3.76 | 3.68 | 3.73 | +1.08% | 12,473 |
| 2026-04-09 | 3.80 | 3.80 | 3.69 | 3.69 | -1.86% | 6,882 |
| 2026-04-08 | 3.80 | 3.80 | 3.75 | 3.76 | +0.80% | 5,634 |
| 2026-04-07 | 3.69 | 3.81 | 3.69 | 3.73 | +0.67% | 6,159 |
| 2026-04-02 | 3.69 | 3.81 | 3.69 | 3.71 | -0.54% | 3,330 |
| 2026-04-01 | 3.66 | 3.76 | 3.66 | 3.73 | -0.80% | 14,021 |
| 2026-03-31 | 3.65 | 3.79 | 3.65 | 3.75 | +2.04% | 6,922 |
| 2026-03-30 | 3.85 | 3.85 | 3.67 | 3.68 | -3.03% | 8,261 |
| 2026-03-27 | 3.62 | 3.95 | 3.62 | 3.79 | +0.26% | 3,364 |
| 2026-03-26 | 3.79 | 3.81 | 3.77 | 3.79 | +0.26% | 6,454 |
| 2026-03-25 | 3.79 | 3.83 | 3.71 | 3.77 | -0.13% | 5,310 |
| 2026-03-24 | 3.64 | 3.79 | 3.64 | 3.78 | -1.95% | 3,235 |
| 2026-03-23 | 3.71 | 3.85 | 3.41 | 3.85 | +4.19% | 51,549 |
| 2026-03-20 | 3.85 | 3.85 | 3.66 | 3.70 | -0.80% | 33,757 |
| 2026-03-19 | 3.80 | 3.92 | 3.71 | 3.73 | -2.61% | 30,669 |
| 2026-03-18 | 3.79 | 3.85 | 3.79 | 3.83 | +1.59% | 8,393 |
| 2026-03-17 | 3.95 | 3.95 | 3.77 | 3.77 | -3.70% | 18,718 |
| 2026-03-16 | 3.81 | 3.92 | 3.77 | 3.92 | +3.03% | 6,469 |
| 2026-03-13 | 3.80 | 3.92 | 3.75 | 3.80 | -0.78% | 19,628 |
| 2026-03-12 | 3.82 | 3.84 | 3.80 | 3.83 | -1.42% | 7,404 |
| 2026-03-11 | 3.86 | 3.94 | 3.86 | 3.88 | -1.52% | 4,371 |
| 2026-03-10 | 3.88 | 3.99 | 3.88 | 3.94 | +0.00% | 11,803 |
| 2026-03-09 | 3.75 | 4.04 | 3.75 | 3.94 | +1.15% | 20,057 |
| 2026-03-06 | 3.83 | 3.95 | 3.83 | 3.90 | -0.51% | 6,686 |
| 2026-03-05 | 3.95 | 4.01 | 3.88 | 3.92 | +0.00% | 16,153 |
| 2026-03-04 | 3.81 | 4.00 | 3.81 | 3.92 | +0.51% | 31,168 |
| 2026-03-03 | 3.95 | 4.13 | 3.81 | 3.90 | -4.53% | 26,909 |
| 2026-03-02 | 3.86 | 4.09 | 3.84 | 4.08 | -0.12% | 29,620 |
| 2026-02-27 | 4.14 | 4.14 | 4.05 | 4.09 | +0.00% | 14,099 |
| 2026-02-26 | 4.12 | 4.14 | 4.07 | 4.09 | +0.00% | 22,090 |
| 2026-02-25 | 4.09 | 4.10 | 4.03 | 4.09 | +0.62% | 26,122 |
| 2026-02-24 | 3.98 | 4.10 | 3.98 | 4.07 | +0.74% | 12,128 |
| 2026-02-23 | 4.14 | 4.14 | 3.97 | 4.04 | -0.37% | 15,001 |
| 2026-02-20 | 4.01 | 4.06 | 4.01 | 4.05 | -0.37% | 9,575 |
| 2026-02-19 | 3.98 | 4.07 | 3.98 | 4.07 | +1.37% | 17,701 |
| 2026-02-18 | 4.00 | 4.09 | 4.00 | 4.01 | -0.74% | 21,135 |
| 2026-02-17 | 4.08 | 4.18 | 4.04 | 4.04 | +0.62% | 39,439 |
| 2026-02-16 | 3.96 | 4.03 | 3.96 | 4.01 | +0.88% | 19,694 |
| 2026-02-13 | 4.04 | 4.11 | 3.98 | 3.98 | -2.57% | 26,026 |
| 2026-02-12 | 4.10 | 4.18 | 4.02 | 4.08 | +0.37% | 22,253 |
| 2026-02-11 | 4.04 | 4.10 | 4.00 | 4.07 | -0.25% | 41,694 |
| 2026-02-10 | 4.10 | 4.17 | 4.08 | 4.08 | +0.25% | 25,180 |
| 2026-02-09 | 4.11 | 4.30 | 4.07 | 4.07 | -1.09% | 45,499 |
| 2026-02-06 | 4.21 | 4.21 | 4.00 | 4.12 | +2.11% | 15,737 |
| 2026-02-05 | 4.00 | 4.25 | 3.96 | 4.03 | +0.12% | 46,893 |
| 2026-02-04 | 4.05 | 4.09 | 3.95 | 4.03 | +3.34% | 34,658 |
| 2026-02-03 | 3.75 | 4.05 | 3.75 | 3.90 | +1.30% | 33,809 |
| 2026-02-02 | 3.71 | 3.85 | 3.70 | 3.85 | +2.67% | 44,709 |
| 2026-01-30 | 3.69 | 3.75 | 3.69 | 3.75 | +0.13% | 6,121 |
| 2026-01-29 | 3.65 | 3.75 | 3.65 | 3.74 | +2.19% | 9,143 |
| 2026-01-28 | 3.65 | 3.71 | 3.65 | 3.66 | -1.21% | 2,885 |
| 2026-01-27 | 3.65 | 3.73 | 3.65 | 3.71 | +0.00% | 6,055 |
| 2026-01-26 | 3.60 | 3.71 | 3.59 | 3.71 | +0.68% | 100,886 |
| 2026-01-23 | 3.65 | 3.72 | 3.65 | 3.68 | +0.82% | 7,161 |
| 2026-01-22 | 3.65 | 3.69 | 3.65 | 3.65 | -0.14% | 21,093 |
| 2026-01-21 | 3.65 | 3.69 | 3.65 | 3.65 | -1.48% | 2,985 |
| 2026-01-20 | 3.70 | 3.74 | 3.70 | 3.71 | +0.13% | 18,895 |
| 2026-01-19 | 3.65 | 3.76 | 3.65 | 3.71 | +0.00% | 1,860 |
| 2026-01-16 | 3.63 | 3.75 | 3.63 | 3.71 | -1.33% | 17,837 |
| 2026-01-15 | 3.75 | 3.79 | 3.71 | 3.75 | -1.18% | 9,563 |
| 2026-01-14 | 3.72 | 3.80 | 3.72 | 3.80 | +2.29% | 43,283 |
| 2026-01-13 | 3.56 | 3.71 | 3.56 | 3.71 | +1.09% | 38,195 |
| 2026-01-12 | 3.58 | 3.67 | 3.58 | 3.67 | +0.14% | 12,860 |
| 2026-01-09 | 3.67 | 3.67 | 3.58 | 3.67 | +0.55% | 26,965 |
| 2026-01-08 | 3.52 | 3.65 | 3.52 | 3.65 | +1.39% | 14,368 |
| 2026-01-07 | 3.48 | 3.65 | 3.47 | 3.60 | +1.27% | 51,261 |
| 2026-01-06 | 3.51 | 3.65 | 3.47 | 3.56 | -1.25% | 37,342 |
| 2026-01-05 | 3.47 | 3.60 | 3.47 | 3.60 | +3.15% | 12,363 |
| 2026-01-02 | 3.54 | 3.63 | 3.49 | 3.49 | -2.79% | 8,595 |
| 2025-12-31 | 3.54 | 3.60 | 3.54 | 3.59 | -0.28% | 6,942 |
| 2025-12-30 | 3.44 | 3.60 | 3.44 | 3.60 | +1.69% | 45,822 |
| 2025-12-29 | 3.52 | 3.54 | 3.45 | 3.54 | +0.57% | 24,754 |
| 2025-12-24 | 3.40 | 3.54 | 3.39 | 3.52 | +0.57% | 16,554 |
| 2025-12-23 | 3.48 | 3.54 | 3.40 | 3.50 | +0.43% | 17,854 |
| 2025-12-22 | 3.56 | 3.58 | 3.47 | 3.48 | -3.19% | 10,818 |
| 2025-12-19 | 3.48 | 3.60 | 3.48 | 3.60 | +2.86% | 11,579 |
| 2025-12-18 | 3.46 | 3.50 | 3.46 | 3.50 | -0.71% | 10,550 |
| 2025-12-17 | 3.50 | 3.65 | 3.50 | 3.52 | -3.95% | 9,388 |
| 2025-12-16 | 3.46 | 3.67 | 3.44 | 3.67 | +4.86% | 25,086 |
| 2025-12-15 | 3.56 | 3.56 | 3.46 | 3.50 | -1.13% | 17,430 |
| 2025-12-12 | 3.54 | 3.58 | 3.53 | 3.54 | -3.15% | 12,175 |
| 2025-12-11 | 3.67 | 3.69 | 3.56 | 3.65 | -1.22% | 16,708 |
| 2025-12-10 | 3.50 | 3.70 | 3.50 | 3.70 | +2.78% | 14,578 |
| 2025-12-09 | 3.57 | 3.65 | 3.46 | 3.60 | +1.41% | 41,184 |
| 2025-12-08 | 3.50 | 3.57 | 3.50 | 3.55 | +0.00% | 6,772 |
| 2025-12-05 | 3.58 | 3.58 | 3.50 | 3.55 | +0.00% | 14,546 |
| 2025-12-04 | 3.54 | 3.55 | 3.48 | 3.55 | +0.85% | 22,543 |
| 2025-12-03 | 3.46 | 3.54 | 3.46 | 3.52 | +0.57% | 12,893 |
| 2025-12-02 | 3.54 | 3.55 | 3.50 | 3.50 | -1.41% | 10,143 |
| 2025-12-01 | 3.41 | 3.55 | 3.41 | 3.55 | +1.43% | 10,424 |
| 2025-11-28 | 3.44 | 3.54 | 3.43 | 3.50 | +0.00% | 1,054 |
| 2025-11-27 | 3.43 | 3.54 | 3.41 | 3.50 | +0.00% | 16,488 |
| 2025-11-26 | 3.53 | 3.53 | 3.46 | 3.50 | +1.89% | 3,073 |
| 2025-11-25 | 3.42 | 3.53 | 3.42 | 3.44 | -1.86% | 4,866 |
| 2025-11-24 | 3.40 | 3.54 | 3.40 | 3.50 | +0.72% | 12,132 |
| 2025-11-21 | 3.44 | 3.50 | 3.40 | 3.48 | -2.11% | 16,952 |
| 2025-11-20 | 3.44 | 3.55 | 3.44 | 3.55 | +0.00% | 19,619 |
| 2025-11-19 | 3.39 | 3.55 | 3.38 | 3.55 | +1.43% | 46,597 |
| 2025-11-18 | 3.37 | 3.50 | 3.37 | 3.50 | +3.70% | 34,705 |
| 2025-11-17 | 3.38 | 3.38 | 3.38 | 3.38 | -0.15% | 14,976 |
| 2025-11-14 | 3.41 | 3.41 | 3.38 | 3.38 | -0.88% | 13,985 |
| 2025-11-13 | 3.43 | 3.43 | 3.37 | 3.41 | +0.00% | 11,324 |
| 2025-11-12 | 3.40 | 3.41 | 3.40 | 3.41 | -0.29% | 15,579 |
| 2025-11-11 | 3.37 | 3.42 | 3.37 | 3.42 | -0.87% | 21,825 |
| 2025-11-10 | 3.38 | 3.47 | 3.37 | 3.45 | +1.17% | 23,166 |
| 2025-11-07 | 3.48 | 3.48 | 3.39 | 3.41 | -0.58% | 11,124 |
| 2025-11-06 | 3.42 | 3.44 | 3.42 | 3.43 | -0.29% | 6,495 |
| 2025-11-05 | 3.50 | 3.54 | 3.42 | 3.44 | -2.82% | 7,917 |
| 2025-11-04 | 3.48 | 3.54 | 3.46 | 3.54 | -0.28% | 5,461 |
| 2025-11-03 | 3.50 | 3.57 | 3.45 | 3.55 | -0.70% | 13,647 |
| 2025-10-31 | 3.47 | 3.58 | 3.47 | 3.58 | +0.70% | 22,172 |
| 2025-10-30 | 3.44 | 3.58 | 3.44 | 3.55 | +1.43% | 25,914 |
| 2025-10-29 | 3.42 | 3.54 | 3.42 | 3.50 | -0.71% | 2,881 |
| 2025-10-28 | 3.44 | 3.54 | 3.43 | 3.52 | -0.70% | 8,434 |
| 2025-10-27 | 3.44 | 3.57 | 3.43 | 3.55 | +2.01% | 19,613 |
| 2025-10-24 | 3.43 | 3.50 | 3.43 | 3.48 | -0.57% | 14,241 |
| 2025-10-23 | 3.42 | 3.51 | 3.42 | 3.50 | +2.34% | 8,111 |
| 2025-10-22 | 3.41 | 3.50 | 3.38 | 3.42 | -1.30% | 23,447 |
| 2025-10-21 | 3.38 | 3.46 | 3.38 | 3.46 | -0.29% | 7,902 |
| 2025-10-20 | 3.39 | 3.48 | 3.39 | 3.48 | +0.72% | 4,533 |
| 2025-10-17 | 3.48 | 3.48 | 3.38 | 3.45 | +1.92% | 16,258 |
| 2025-10-16 | 3.39 | 3.40 | 3.38 | 3.38 | -0.44% | 5,254 |
| 2025-10-15 | 3.42 | 3.42 | 3.38 | 3.40 | +0.00% | 9,464 |
| 2025-10-14 | 3.44 | 3.50 | 3.39 | 3.40 | -0.58% | 10,894 |
| 2025-10-13 | 3.37 | 3.44 | 3.37 | 3.42 | -0.87% | 5,952 |
| 2025-10-10 | 3.37 | 3.45 | 3.37 | 3.45 | +1.02% | 10,735 |
| 2025-10-09 | 3.35 | 3.42 | 3.35 | 3.42 | +0.15% | 13,313 |
| 2025-10-08 | 3.45 | 3.48 | 3.36 | 3.41 | -2.29% | 21,307 |
| 2025-10-07 | 3.38 | 3.50 | 3.38 | 3.49 | +2.95% | 9,477 |
| 2025-10-06 | 3.42 | 3.58 | 3.38 | 3.39 | -2.02% | 35,540 |
| 2025-10-03 | 3.43 | 3.48 | 3.40 | 3.46 | +0.14% | 7,027 |
| 2025-10-02 | 3.44 | 3.47 | 3.44 | 3.46 | -0.29% | 7,270 |
| 2025-10-01 | 3.46 | 3.51 | 3.40 | 3.46 | -1.00% | 8,358 |
| 2025-09-30 | 3.38 | 3.55 | 3.38 | 3.50 | +1.30% | 7,117 |
| 2025-09-29 | 3.38 | 3.46 | 3.37 | 3.46 | +0.29% | 14,804 |
| 2025-09-26 | 3.56 | 3.56 | 3.39 | 3.44 | +1.92% | 3,542 |
| 2025-09-25 | 3.45 | 3.45 | 3.38 | 3.38 | -2.17% | 4,241 |
| 2025-09-24 | 3.38 | 3.50 | 3.38 | 3.46 | -0.58% | 11,267 |
| 2025-09-23 | 3.46 | 3.50 | 3.41 | 3.48 | +0.14% | 19,548 |
| 2025-09-22 | 3.45 | 3.61 | 3.45 | 3.47 | -1.00% | 38,329 |
| 2025-09-19 | 3.54 | 3.54 | 3.45 | 3.50 | -1.27% | 8,816 |
| 2025-09-18 | 3.55 | 3.56 | 3.50 | 3.55 | +1.43% | 19,338 |
| 2025-09-17 | 3.37 | 3.55 | 3.37 | 3.50 | +1.74% | 16,326 |
| 2025-09-16 | 3.35 | 3.46 | 3.35 | 3.44 | +1.18% | 9,581 |
| 2025-09-15 | 3.35 | 3.41 | 3.35 | 3.40 | +0.00% | 6,462 |
| 2025-09-12 | 3.37 | 3.44 | 3.36 | 3.40 | +0.00% | 11,728 |
| 2025-09-11 | 3.42 | 3.50 | 3.35 | 3.40 | -0.15% | 5,101 |
| 2025-09-10 | 3.36 | 3.41 | 3.31 | 3.40 | -0.73% | 54,268 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+7.40%). Pire mois : Mars (-6.37%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Inmocemento, S.A. (IMC.MC) ?
3.91 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IMC.MC ?
Plus haut à 4.63 et plus bas à 3.31 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Inmocemento, S.A. ?
Historiquement, le mois le plus fort de IMC.MC a été Mai (moyenne +7.40%) et le plus faible Mars (moyenne -6.37%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.