Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2019	+1.30 / +2.51%	52.00	53.00	51.60	53.00	51.85	16.20	11,340
12/5/2019	-2.10 / -3.90%	53.50	53.60	51.70	51.70	52.39	15.81	24,660
12/4/2019	+0.40 / +0.75%	54.00	54.00	53.30	53.80	53.61	16.45	4,160
12/3/2019	-1.10 / -2.02%	54.00	54.30	53.40	53.40	53.73	16.33	25,480
12/2/2019	0.00 / 0.00%	54.00	55.00	54.00	54.50	54.37	16.66	11,790
11/29/2019	-0.10 / -0.18%	55.00	55.00	54.00	54.50	54.45	16.66	6,850
11/28/2019	+0.70 / +1.30%	54.00	56.60	53.90	54.60	54.64	16.69	25,440
11/27/2019	+0.90 / +1.70%	52.10	53.90	52.10	53.90	52.85	16.48	7,550
11/26/2019	-0.60 / -1.12%	53.30	53.30	53.00	53.00	53.10	16.20	5,480
11/25/2019	-0.40 / -0.74%	54.00	54.20	53.60	53.60	53.94	16.39	19,170
11/22/2019	-1.90 / -3.40%	54.60	55.90	54.00	54.00	54.77	16.51	62,080
11/21/2019	+1.10 / +2.01%	54.80	56.70	54.80	55.90	55.78	17.09	71,120
11/20/2019	+0.80 / +1.48%	54.00	54.80	54.00	54.80	54.11	16.76	39,510
11/19/2019	+3.00 / +5.88%	51.00	54.00	51.00	54.00	52.53	16.51	78,030
11/18/2019	+1.50 / +3.03%	49.50	51.00	49.50	51.00	50.44	15.59	50,910
11/15/2019	+0.20 / +0.41%	49.95	51.80	49.40	49.50	50.69	15.13	20,180
11/14/2019	+0.25 / +0.51%	49.15	50.00	49.15	49.30	49.79	15.07	4,700
11/13/2019	+0.05 / +0.10%	49.00	49.50	48.70	49.05	49.03	15.00	2,570
11/12/2019	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	14.98	5,340
11/11/2019	0.00 / 0.00%	49.00	49.10	49.00	49.00	49.03	14.98	21,600
11/8/2019	0.00 / 0.00%	49.00	49.00	48.60	49.00	48.90	14.98	4,850
11/7/2019	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	14.98	0
11/6/2019	0.00 / 0.00%	49.40	49.40	49.00	49.00	49.30	14.98	2,860
11/5/2019	+0.45 / +0.93%	48.55	49.00	48.50	49.00	48.58	14.98	3,520
11/4/2019	-0.05 / -0.10%	49.30	49.30	48.55	48.55	48.76	14.84	4,040
11/1/2019	-0.85 / -1.72%	49.45	49.45	48.55	48.60	49.01	14.86	620
10/31/2019	+0.95 / +1.96%	48.50	49.45	48.50	49.45	48.98	15.12	1,920
10/30/2019	-0.05 / -0.10%	49.35	49.35	48.50	48.50	48.60	14.83	5,000
10/29/2019	+0.05 / +0.10%	48.50	48.70	48.50	48.55	48.53	14.84	3,730
10/28/2019	-0.50 / -1.02%	48.50	48.50	48.50	48.50	48.50	14.83	250

<<Previous 30 days Next 30 days>>

IMP News

29/04	IMP: Update Internal regulation on corporate governance
28/04	IMP: Update charter
10/04	IMP: Link to the Annual Report 2024
04/04	IMP: Approval of the 2025 credit limit
04/04	IMP: Approval of the purchase of D&O Insurance

More News

Related Companies

	Volume	Price	Change
AGP	5,700	44.60	1.36%
BCP	0	10.90	0.00%
BIO	100	12.50	4.17%
CDP	500	10.70	1.90%
CNC	500	38.90	7.76%
DBD	177,400	49.50	2.91%
DBM	200	27.60	2.99%
DBT	0	12.00	0.00%
DCL	1,116,500	23.75	6.98%