Deutsche Märkte geschlossen

IMI plc (IMI.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.781,00-21,00 (-1,17%)
Börsenschluss: 04:37PM BST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20241.800,001.800,001.761,001.781,001.781,00489.641
13. Juni 20241.842,001.842,001.800,001.802,001.802,001.172.040
12. Juni 20241.837,001.846,001.818,001.841,001.841,002.535.730
11. Juni 20241.860,001.873,001.824,001.826,001.826,001.291.462
10. Juni 20241.834,001.848,001.829,001.848,001.848,00547.209
07. Juni 20241.847,001.856,001.806,771.856,001.856,00416.656
06. Juni 20241.842,001.853,001.837,001.840,001.840,00512.095
05. Juni 20241.852,001.854,001.829,001.839,001.839,00353.268
04. Juni 20241.863,001.868,001.840,001.843,001.843,00748.670
03. Juni 20241.878,001.892,001.869,001.870,001.870,00372.535
31. Mai 20241.877,001.889,001.848,001.855,001.855,00689.421
30. Mai 20241.848,001.881,001.846,001.877,001.877,00367.174
29. Mai 20241.875,001.879,001.849,001.857,001.857,002.508.607
28. Mai 20241.891,001.893,001.868,001.875,001.875,00346.413
24. Mai 20241.863,001.888,001.863,001.874,001.874,00335.129
23. Mai 20241.896,001.899,001.878,001.880,001.880,00287.251
22. Mai 20241.894,001.904,001.886,001.892,001.892,00281.864
21. Mai 20241.889,001.904,001.889,001.900,001.900,00216.842
20. Mai 20241.883,001.905,001.878,931.901,001.901,00247.185
17. Mai 20241.879,001.880,001.861,001.877,001.877,00627.841
16. Mai 20241.906,001.911,001.878,001.882,001.882,00496.191
15. Mai 20241.891,001.908,001.884,001.892,001.892,00461.253
14. Mai 20241.864,001.899,001.852,001.884,001.884,00360.122
13. Mai 20241.870,001.889,001.836,951.868,001.868,00341.074
10. Mai 20241.853,001.884,001.848,001.881,001.881,00326.235
09. Mai 20241.860,001.872,001.838,001.851,001.851,001.211.463
08. Mai 20241.819,001.846,001.809,001.846,001.846,00586.967
07. Mai 20241.788,001.805,001.770,001.803,001.803,00332.277
03. Mai 20241.774,001.785,001.754,001.765,001.765,00370.042
02. Mai 20241.762,001.763,001.746,001.759,001.759,00396.551
01. Mai 20241.754,001.754,001.744,671.759,001.759,001.122.655
30. Apr. 20241.754,001.774,001.752,001.752,001.752,00449.754
29. Apr. 20241.755,001.760,951.736,001.753,001.753,00316.050
26. Apr. 20241.736,001.753,001.734,001.746,001.746,00350.948
25. Apr. 20241.716,001.737,001.707,001.725,001.725,00565.862
24. Apr. 20241.727,001.739,001.718,001.731,001.731,00616.654
23. Apr. 20241.734,001.741,001.704,001.723,001.723,00609.261
22. Apr. 20241.743,001.754,001.726,001.726,001.726,00599.658
19. Apr. 20241.740,001.752,001.701,001.729,001.729,001.147.983
18. Apr. 20241.734,001.740,001.717,001.740,001.740,003.002.311
17. Apr. 20241.727,001.747,151.718,001.718,001.718,00612.203
16. Apr. 20241.772,001.787,001.722,001.736,001.736,00438.590
15. Apr. 20241.780,001.821,511.770,081.800,001.800,00430.725
12. Apr. 20241.799,001.803,001.764,001.765,001.765,002.061.726
11. Apr. 20241.812,001.812,001.769,001.785,001.785,00858.398
10. Apr. 20241.803,001.814,001.771,001.795,001.795,003.263.082
09. Apr. 20241.788,001.803,001.777,001.796,001.796,00517.922
08. Apr. 20241.767,001.793,001.752,001.792,001.792,00636.985
05. Apr. 20241.786,001.798,001.767,001.767,001.767,00881.466
04. Apr. 20241.795,001.817,261.793,521.810,001.810,001.619.984
04. Apr. 202419.2 Dividende
03. Apr. 20241.820,001.831,001.797,351.815,001.795,80540.877
02. Apr. 20241.822,001.833,001.813,001.826,001.806,68932.321
28. März 20241.817,001.828,511.812,001.815,001.795,80548.330
27. März 20241.833,001.838,001.811,001.814,001.794,81456.766
26. März 20241.806,001.828,001.806,001.827,001.807,67594.524
25. März 20241.822,001.832,001.809,001.816,001.796,791.403.892
22. März 20241.829,001.835,001.817,001.828,001.808,66431.416
21. März 20241.814,001.832,001.796,001.822,001.802,73449.306
20. März 20241.804,001.811,001.786,001.786,001.767,11505.517
19. März 20241.781,001.803,001.778,001.803,001.783,93816.979
18. März 20241.794,001.808,001.780,001.790,001.771,06390.706
15. März 20241.787,001.810,001.758,001.794,001.775,022.156.271
14. März 20241.771,001.782,181.760,001.772,001.753,25821.291
13. März 20241.797,001.797,001.768,001.769,001.750,29656.527
12. März 20241.781,001.797,001.771,001.789,001.770,081.205.537
11. März 20241.759,001.766,001.748,001.766,001.747,321.304.332
08. März 20241.753,001.776,001.749,001.771,001.752,27616.687
07. März 20241.730,001.763,001.725,001.753,001.734,46798.398
06. März 20241.711,001.735,001.701,001.731,001.712,691.027.339
05. März 20241.728,001.742,001.705,001.712,001.693,891.946.744
04. März 20241.720,001.757,001.714,001.736,001.717,64903.803
01. März 20241.745,001.755,001.677,001.726,001.707,741.456.658
29. Feb. 20241.758,001.758,001.731,001.733,001.714,67961.448
28. Feb. 20241.758,001.759,001.738,001.751,001.732,482.222.487
27. Feb. 20241.759,001.776,001.746,001.755,001.736,43510.427
26. Feb. 20241.767,001.768,001.752,001.760,001.741,38444.129
23. Feb. 20241.761,001.770,001.751,001.767,001.748,31980.513
22. Feb. 20241.750,001.771,001.745,001.759,001.740,391.129.239
21. Feb. 20241.758,001.758,001.739,001.747,001.728,52438.913
20. Feb. 20241.764,001.769,001.745,001.748,001.729,51349.395
19. Feb. 20241.761,001.772,001.747,001.765,001.746,33259.354
16. Feb. 20241.711,001.769,001.709,001.769,001.750,29593.605
15. Feb. 20241.726,001.737,001.704,001.704,001.685,97849.336
14. Feb. 20241.680,001.706,001.680,001.702,001.684,001.712.510
13. Feb. 20241.723,001.724,001.662,001.681,001.663,22609.926
12. Feb. 20241.719,001.740,001.713,001.723,001.704,771.690.188
09. Feb. 20241.720,001.722,001.704,001.711,001.692,90224.222
08. Feb. 20241.724,001.735,001.704,001.715,001.696,86456.785
07. Feb. 20241.706,001.727,001.702,001.724,001.705,76329.479
06. Feb. 20241.689,001.715,001.683,001.710,001.691,91319.004
05. Feb. 20241.720,001.720,001.679,001.682,001.664,21862.893
02. Feb. 20241.727,001.727,001.704,001.717,001.698,84627.414
01. Feb. 20241.668,001.724,001.668,001.711,001.692,90399.648
31. Jan. 20241.690,001.705,001.685,001.685,001.667,18603.390
30. Jan. 20241.668,001.694,001.664,001.687,001.669,15659.625
29. Jan. 20241.682,001.688,001.659,001.661,001.643,43528.069
26. Jan. 20241.648,001.672,001.642,001.670,001.652,33626.174
25. Jan. 20241.638,001.659,001.638,001.648,001.630,57660.460
24. Jan. 20241.623,001.648,001.619,001.647,001.629,58489.172
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...