Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2024	-0.40 / -0.47%	85.40	85.40	84.10	85.00	84.66	42.50	42,500
8/23/2024	-0.80 / -0.93%	86.20	86.20	84.60	85.40	85.07	42.70	43,100
8/22/2024	-0.10 / -0.12%	86.10	86.70	85.00	86.20	85.63	43.10	77,700
8/21/2024	-2.00 / -2.27%	88.20	88.20	86.20	86.30	86.69	43.15	92,400
8/20/2024	+0.30 / +0.34%	86.60	89.40	86.60	88.30	88.53	44.15	107,000
8/19/2024	+1.00 / +1.15%	87.00	88.90	86.70	88.00	87.69	44.00	76,000
8/16/2024	+2.30 / +2.72%	86.00	87.90	85.00	87.00	86.11	43.50	109,500
8/15/2024	-0.20 / -0.24%	84.50	86.00	84.50	84.70	85.10	42.35	63,800
8/14/2024	+0.90 / +1.07%	85.50	86.20	84.00	84.90	84.68	42.45	68,600
8/13/2024	-0.30 / -0.36%	84.40	84.50	83.00	84.00	83.46	42.00	39,800
8/12/2024	+2.10 / +2.55%	82.60	86.50	82.60	84.30	84.37	42.15	71,900
8/9/2024	-0.30 / -0.36%	82.00	82.80	81.60	82.20	81.96	41.10	42,400
8/8/2024	-0.30 / -0.36%	83.00	83.00	81.10	82.50	82.12	41.25	50,800
8/7/2024	+0.60 / +0.73%	82.80	83.90	82.20	82.80	82.91	41.40	53,500
8/6/2024	+1.30 / +1.61%	81.80	82.40	80.30	82.20	81.01	41.10	36,600
8/5/2024	-0.60 / -0.74%	80.00	83.00	79.80	80.90	80.95	40.45	111,500
8/2/2024	+2.00 / +2.52%	79.00	84.00	79.00	81.50	82.67	40.75	221,100
8/1/2024	-2.40 / -2.93%	81.90	83.30	78.60	79.50	80.44	39.75	149,300
7/31/2024	-1.10 / -1.33%	83.90	83.90	81.50	81.90	82.42	40.95	71,500
7/30/2024	-3.00 / -3.49%	87.00	87.00	83.00	83.00	84.27	41.50	56,100
7/29/2024	+0.70 / +0.82%	85.60	89.80	85.60	86.00	87.21	43.00	67,800
7/26/2024	+4.20 / +5.18%	83.00	85.30	81.50	85.30	83.39	42.65	226,800
7/25/2024	-1.00 / -1.22%	82.00	82.00	81.00	81.10	81.47	40.55	44,900
7/24/2024	-0.10 / -0.12%	82.00	83.30	81.30	82.10	82.12	41.05	81,100
7/23/2024	+1.20 / +1.48%	79.20	84.00	79.20	82.20	81.88	41.10	83,300
7/22/2024	-0.40 / -0.49%	79.20	82.00	77.00	81.00	78.90	40.50	203,100
7/19/2024	-3.60 / -4.24%	84.90	85.00	80.00	81.40	82.10	40.70	163,800
7/18/2024	-1.90 / -2.19%	85.00	86.80	83.00	85.00	84.59	42.50	132,000
7/17/2024	-6.50 / -6.96%	99.90	99.90	86.90	86.90	91.22	43.45	394,000
7/16/2024	+6.10 / +6.99%	88.70	93.40	88.70	93.40	92.20	46.70	82,200

<<Previous 30 days Next 30 days>>

IMP News

31/10	IMP: Minutes of voting checking result
31/10	IMP: Resolution of General Meeting of Shareholders
31/10	IMP: Change in personnel
18/10	IMP: Materials on collecting shareholders' opinions written
16/10	IMP: Change in personnel

More News

Related Companies

	Volume	Price	Change
AGP	300	39.00	0.00%
BCP	0	11.70	0.00%
BIO	100	16.00	8.11%
CDP	0	10.80	0.00%
CNC	8,900	32.40	3.51%
DBD	53,000	49.15	-0.10%
DBM	0	25.50	0.00%
DBT	17,800	11.90	-2.06%
DCL	446,300	27.00	0.75%