Mercados españoles cerrados en 5 hrs 55 min

IMI plc (IMI.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.825,00+11,00 (+0,61%)
A partir del 10:19AM GMT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20241817,001828,511812,001825,001825,0037.881
27 mar 20241833,001838,001811,001814,001814,00456.766
26 mar 20241806,001828,001806,001827,001827,00594.524
25 mar 20241822,001832,001809,001816,001816,001.403.892
22 mar 20241829,001835,001817,001828,001828,00431.416
21 mar 20241814,001832,001796,001822,001822,00449.306
20 mar 20241804,001811,001786,001786,001786,00505.517
19 mar 20241781,001803,001778,001803,001803,00816.979
18 mar 20241794,001808,001780,001790,001790,00390.706
15 mar 20241787,001810,001758,001794,001794,002.156.271
14 mar 20241771,001782,181760,001772,001772,00821.291
13 mar 20241797,001797,001768,001769,001769,00656.527
12 mar 20241781,001797,001771,001789,001789,001.205.537
11 mar 20241759,001766,001748,001766,001766,001.304.332
08 mar 20241753,001776,001749,001771,001771,00616.687
07 mar 20241730,001763,001725,001753,001753,00798.398
06 mar 20241711,001735,001701,001731,001731,001.027.339
05 mar 20241728,001742,001705,001712,001712,001.946.744
04 mar 20241720,001757,001714,001736,001736,00903.803
01 mar 20241745,001755,001677,001726,001726,001.456.658
29 feb 20241758,001758,001731,001733,001733,00961.448
28 feb 20241758,001759,001738,001751,001751,002.222.487
27 feb 20241759,001776,001746,001755,001755,00510.427
26 feb 20241767,001768,001752,001760,001760,00444.129
23 feb 20241761,001770,001751,001767,001767,00980.513
22 feb 20241750,001771,001745,001759,001759,001.129.239
21 feb 20241758,001758,001739,001747,001747,00438.913
20 feb 20241764,001769,001745,001748,001748,00349.395
19 feb 20241761,001772,001747,001765,001765,00259.354
16 feb 20241711,001769,001709,001769,001769,00593.605
15 feb 20241726,001737,001704,001704,001704,00849.336
14 feb 20241680,001706,001680,001702,001702,001.712.510
13 feb 20241723,001724,001662,001681,001681,00609.926
12 feb 20241719,001740,001713,001723,001723,001.690.188
09 feb 20241720,001722,001704,001711,001711,00224.222
08 feb 20241724,001735,001704,001715,001715,00456.785
07 feb 20241706,001727,001702,001724,001724,00329.479
06 feb 20241689,001715,001683,001710,001710,00319.004
05 feb 20241720,001720,001679,001682,001682,00862.893
02 feb 20241727,001727,001704,001717,001717,00627.414
01 feb 20241668,001724,001668,001711,001711,00399.648
31 ene 20241690,001705,001685,001685,001685,00603.390
30 ene 20241668,001694,001664,001687,001687,00659.625
29 ene 20241682,001688,001659,001661,001661,00528.069
26 ene 20241648,001672,001642,001670,001670,00626.174
25 ene 20241638,001659,001638,001648,001648,00660.460
24 ene 20241623,001648,001619,001647,001647,00489.172
23 ene 20241632,001633,001612,801623,001623,00850.906
22 ene 20241615,001628,001602,981622,001622,00412.807
19 ene 20241608,001616,001590,001598,001598,00821.868
18 ene 20241612,001616,001584,001605,001605,00357.322
17 ene 20241569,001627,001558,001608,001608,00965.962
16 ene 20241536,001557,001531,001551,001551,002.197.863
15 ene 20241569,001574,001556,001557,001557,001.277.833
12 ene 20241576,001588,001558,001558,001558,001.080.077
11 ene 20241593,001597,001562,001564,001564,00817.991
10 ene 20241582,001590,001568,001583,001583,00233.812
09 ene 20241593,001597,001574,001583,001583,00646.747
08 ene 20241548,001591,001544,001591,001591,00455.700
05 ene 20241570,001582,001533,001556,001556,00554.505
04 ene 20241595,001615,001592,981612,001612,00661.175
03 ene 20241643,001662,001605,001605,001605,00567.641
02 ene 20241700,001700,001654,001661,001661,00643.934
29 dic 20231705,001708,001684,001684,001684,00106.906
28 dic 20231697,001700,001679,001685,001685,00538.368
27 dic 20231724,001735,001688,001690,001690,00414.708
22 dic 20231742,001742,001689,001709,001709,00143.113
21 dic 20231693,001711,001692,001700,001700,00270.726
20 dic 20231685,001705,001667,001700,001700,00546.101
19 dic 20231631,001653,001631,001652,001652,00322.930
18 dic 20231641,001641,001620,001629,001629,00630.989
15 dic 20231679,001684,001641,001641,001641,001.079.144
14 dic 20231655,001687,001653,001668,001668,00798.345
13 dic 20231644,001656,001637,001637,001637,00652.577
12 dic 20231634,001644,001627,001631,001631,00471.062
11 dic 20231627,001652,001608,001624,001624,00348.373
08 dic 20231606,001632,001603,001624,001624,00269.405
07 dic 20231599,001619,001591,001606,001606,00461.993
06 dic 20231602,001622,001582,001613,001613,00275.744
05 dic 20231554,001592,001554,001592,001592,00224.379
04 dic 20231549,001582,001549,001562,001562,00398.912
01 dic 20231573,001583,001558,001580,001580,00522.015
30 nov 20231585,001585,001560,001563,001563,00850.861
29 nov 20231567,001589,001563,001579,001579,00281.259
28 nov 20231567,001574,001555,001569,001569,00264.424
27 nov 20231567,001581,001567,001575,001575,00191.453
24 nov 20231572,001577,001562,001576,001576,00158.529
23 nov 20231590,001590,001553,001569,001569,00159.587
22 nov 20231568,001577,001561,001571,001571,00184.749
21 nov 20231572,001574,001559,001564,001564,00162.371
20 nov 20231588,001598,001567,001567,001567,00808.995
17 nov 20231581,001595,001572,001586,001586,00281.235
16 nov 20231597,001607,141567,001567,001567,00583.466
15 nov 20231593,001611,001581,001602,001602,00502.080
14 nov 20231545,001576,001535,001570,001570,00299.398
13 nov 20231537,001539,001512,001525,001525,00271.229
10 nov 20231537,001537,001498,001521,001521,00330.471
09 nov 20231532,001542,001451,001530,001530,00726.264
08 nov 20231482,001527,001482,001515,001515,00481.368
07 nov 20231483,001508,001483,001491,001491,00340.068
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...