Comparing Back to the side-by-side chart ↗
Inmocemento, S.A. (IMC.MC) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 56 out of 100 (momentum 52 · quality 68 · valuation 92), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -4.8% vs the 50-day and -4.7% vs the 200-day average, 20.3% below the 52-week high and +9.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Inmocemento, S.A. trades 4.8% below its 50-day and 4.7% below its 200-day moving average. (as of 2026-11-02)
Inmocemento makes cement, concrete, mortar and aggregates and separately owns and develops real estate, spanning offices, retail, rental housing and land in Spain, the United Kingdom, Tunisia, the United States and elsewhere. It leases and manages commercial and shopping-centre space alongside building and selling residential housing.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IMC.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.68 | 3.69 | 3.54 | 3.55 | +0.00% | 25,949 |
| 2026-10-30 | 3.56 | 3.64 | 3.55 | 3.55 | -0.84% | 22,735 |
| 2026-10-29 | 3.57 | 3.61 | 3.57 | 3.58 | -0.56% | 4,632 |
| 2026-10-28 | 3.63 | 3.63 | 3.56 | 3.60 | +0.00% | 2,801 |
| 2026-10-27 | 3.58 | 3.62 | 3.56 | 3.60 | +0.28% | 5,596 |
| 2026-10-26 | 3.61 | 3.63 | 3.58 | 3.59 | -1.64% | 7,672 |
| 2026-10-23 | 3.65 | 3.65 | 3.58 | 3.65 | +0.00% | 376 |
| 2026-10-22 | 3.58 | 3.67 | 3.55 | 3.65 | +1.96% | 18,869 |
| 2026-10-21 | 3.61 | 3.64 | 3.57 | 3.58 | -0.83% | 17,634 |
| 2026-10-20 | 3.62 | 3.66 | 3.61 | 3.61 | -1.63% | 2,493 |
| 2026-10-19 | 3.71 | 3.72 | 3.63 | 3.67 | +0.82% | 3,289 |
| 2026-10-16 | 3.75 | 3.75 | 3.60 | 3.64 | -1.36% | 5,461 |
| 2026-10-15 | 3.75 | 3.75 | 3.62 | 3.69 | +0.82% | 5,068 |
| 2026-10-14 | 3.66 | 3.72 | 3.62 | 3.66 | -0.81% | 7,182 |
| 2026-10-13 | 3.77 | 3.78 | 3.68 | 3.69 | +1.10% | 14,311 |
| 2026-10-12 | 3.66 | 3.70 | 3.62 | 3.65 | -2.14% | 11,567 |
| 2026-10-09 | 3.66 | 3.73 | 3.64 | 3.73 | +0.54% | 14,405 |
| 2026-10-08 | 3.67 | 3.76 | 3.64 | 3.71 | +1.37% | 4,712 |
| 2026-10-07 | 3.71 | 3.78 | 3.62 | 3.66 | -1.35% | 16,722 |
| 2026-10-06 | 3.80 | 3.80 | 3.70 | 3.71 | +2.49% | 25,461 |
| 2026-10-05 | 3.66 | 3.74 | 3.62 | 3.62 | -1.09% | 23,998 |
| 2026-10-02 | 3.70 | 3.72 | 3.66 | 3.66 | -1.08% | 7,220 |
| 2026-10-01 | 3.71 | 3.78 | 3.70 | 3.70 | +0.54% | 11,942 |
| 2026-09-30 | 3.70 | 3.76 | 3.65 | 3.68 | -1.60% | 4,411 |
| 2026-09-29 | 3.83 | 3.83 | 3.69 | 3.74 | +0.00% | 2,692 |
| 2026-09-28 | 3.67 | 3.98 | 3.67 | 3.74 | +3.31% | 25,458 |
| 2026-09-25 | 3.60 | 3.68 | 3.60 | 3.62 | +0.00% | 4,770 |
| 2026-09-24 | 3.62 | 3.69 | 3.62 | 3.62 | +0.00% | 7,563 |
| 2026-09-23 | 3.61 | 3.66 | 3.61 | 3.62 | -0.82% | 26,635 |
| 2026-09-22 | 3.64 | 3.71 | 3.63 | 3.65 | +0.00% | 9,422 |
| 2026-09-21 | 3.68 | 3.73 | 3.63 | 3.65 | -1.35% | 15,514 |
| 2026-09-18 | 3.75 | 3.76 | 3.69 | 3.70 | -1.07% | 6,243 |
| 2026-09-17 | 3.83 | 3.83 | 3.73 | 3.74 | -0.27% | 3,159 |
| 2026-09-16 | 3.89 | 3.89 | 3.65 | 3.75 | +1.08% | 12,192 |
| 2026-09-15 | 3.74 | 3.74 | 3.70 | 3.71 | -1.07% | 6,808 |
| 2026-09-14 | 3.76 | 3.76 | 3.75 | 3.75 | -1.06% | 13,754 |
| 2026-09-11 | 3.83 | 3.87 | 3.79 | 3.79 | -2.07% | 6,192 |
| 2026-09-10 | 3.86 | 3.87 | 3.83 | 3.87 | -0.51% | 7,053 |
| 2026-09-09 | 3.87 | 3.94 | 3.86 | 3.89 | -1.02% | 7,717 |
| 2026-09-08 | 3.89 | 3.99 | 3.89 | 3.93 | +0.51% | 4,099 |
| 2026-09-07 | 3.92 | 3.92 | 3.91 | 3.91 | +0.00% | 1,550 |
| 2026-09-04 | 3.93 | 3.99 | 3.86 | 3.91 | -0.26% | 15,555 |
| 2026-09-03 | 3.90 | 4.03 | 3.90 | 3.92 | +0.26% | 57,762 |
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.40%). Worst month: Mar (-6.37%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Inmocemento, S.A.'s (IMC.MC) latest close?
3.55 on 2026-11-02, from the Closelook data lake's daily price record.
What is IMC.MC's 52-week high and low?
4.63 high and 3.37 low over the trailing 52 weeks, as of 2026-11-02.
What is Inmocemento, S.A.'s strongest and weakest month historically?
Historically, IMC.MC's strongest calendar month has been May (average +7.40%) and its weakest Mar (average -6.37%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Inmocemento, S.A.'s Closelooknet score?
56 out of 100 (momentum 52 · quality 68 · valuation 92), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on IMC.MC?
Mixed moving-average stack: Trades -4.8% vs the 50-day and -4.7% vs the 200-day average, 20.3% below the 52-week high and +9.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is IMC.MC above its 50-day and 200-day moving averages?
Inmocemento, S.A. trades 4.8% below its 50-day and 4.7% below its 200-day moving average (2.4% below its 20-day). As of 2026-11-02.