Deutsche Märkte schließen in 52 Minuten

IMI plc (IMI.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.057,00-3,00 (-0,28%)
Ab 3:23PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20201.049,001.062,001.040,001.057,001.057,00240.373
29. Sept. 20201.066,001.066,001.050,001.060,001.060,00444.223
28. Sept. 20201.023,001.060,001.023,001.051,001.051,00214.450
25. Sept. 20201.038,001.038,001.009,001.024,001.024,00211.162
24. Sept. 20201.030,001.046,001.017,001.024,001.024,00419.404
23. Sept. 20201.050,001.064,791.031,941.051,001.051,001.398.276
22. Sept. 20201.030,001.034,001.016,001.030,001.030,00817.091
21. Sept. 20201.032,001.051,001.019,001.019,001.019,00364.599
18. Sept. 20201.069,001.089,001.057,001.060,001.060,001.056.176
17. Sept. 20201.085,001.093,001.081,001.088,001.088,00311.107
16. Sept. 20201.063,001.100,001.063,001.095,001.095,00366.595
15. Sept. 20201.094,001.094,001.083,001.089,001.089,00500.771
14. Sept. 20201.100,001.100,001.074,001.084,001.084,001.011.875
11. Sept. 20201.077,001.087,001.060,001.084,001.084,00538.727
10. Sept. 20201.100,001.100,001.062,001.073,001.073,00415.936
09. Sept. 20201.082,001.088,001.060,001.086,001.086,00782.826
08. Sept. 20201.100,001.100,001.045,001.068,001.068,00613.660
07. Sept. 20201.072,001.077,001.062,001.073,001.073,00185.228
04. Sept. 20201.054,001.078,001.042,001.062,001.062,00315.378
03. Sept. 20201.047,001.073,001.042,001.042,001.042,00886.472
02. Sept. 20201.051,001.075,001.051,001.062,001.062,00345.178
01. Sept. 20201.055,001.058,001.032,001.045,001.045,00636.350
28. Aug. 20201.075,001.075,001.050,001.055,001.055,00474.530
27. Aug. 20201.090,001.090,001.053,001.053,001.053,00312.675
26. Aug. 20201.050,001.079,001.050,001.073,001.073,00357.941
25. Aug. 20201.074,001.077,001.057,001.061,001.061,00464.283
24. Aug. 20201.054,001.079,501.041,201.070,001.070,00589.313
21. Aug. 20201.065,001.069,001.040,001.045,001.045,00490.457
20. Aug. 20201.060,001.064,001.048,001.050,001.050,00508.249
19. Aug. 20201.052,001.081,001.052,001.068,001.068,00577.300
18. Aug. 20201.080,001.083,001.048,001.072,001.072,00572.479
17. Aug. 20201.028,001.060,001.028,001.057,001.057,001.408.665
14. Aug. 20201.055,001.068,001.049,001.049,001.049,001.018.767
13. Aug. 20201.083,001.096,001.070,001.070,001.070,00361.035
12. Aug. 20201.093,001.093,001.066,001.089,001.089,001.133.457
11. Aug. 20201.058,001.087,061.056,001.080,001.080,00512.346
10. Aug. 20201.067,001.074,001.048,001.049,001.049,00391.393
07. Aug. 20201.018,001.059,001.018,001.058,001.058,00422.828
06. Aug. 20201.053,001.057,001.019,001.027,001.027,00608.043
06. Aug. 202033.7 Dividende
05. Aug. 20201.075,001.083,001.061,001.082,001.048,30391.078
04. Aug. 20201.068,001.084,001.059,001.060,001.026,99672.365
03. Aug. 20201.052,001.081,001.045,001.081,001.047,33577.283
31. Juli 20201.072,001.072,001.038,221.044,001.011,48568.003
30. Juli 20201.070,001.087,001.059,001.062,001.028,921.065.935
29. Juli 20201.065,001.089,001.057,001.081,001.047,331.268.903
28. Juli 20201.085,001.104,001.063,001.063,001.029,891.024.517
27. Juli 20201.056,001.075,001.054,001.065,001.031,83920.740
24. Juli 20201.100,001.106,001.054,941.074,001.040,552.756.693
23. Juli 2020992,001.006,00983,501.006,00974,67666.941
22. Juli 20201.006,001.006,00981,50988,50957,71367.775
21. Juli 2020999,501.011,00991,50993,50962,56647.603
20. Juli 2020966,001.003,00966,00994,50963,53310.626
17. Juli 2020975,50991,00967,00986,00955,29440.425
16. Juli 2020972,00988,50968,50984,00953,35345.029
15. Juli 2020993,001.005,00979,00990,00959,17452.185
14. Juli 2020993,50993,50952,50975,50945,12455.143
13. Juli 2020961,50964,50943,00962,00932,04420.138
10. Juli 2020894,00943,00894,00937,50908,30407.300
09. Juli 2020961,00961,00930,00930,00901,03802.399
08. Juli 2020947,00958,50934,00936,50907,33445.429
07. Juli 2020938,00967,50938,00955,50925,74445.060
06. Juli 2020953,00963,50937,50950,00920,41705.316
03. Juli 2020953,00959,50929,50937,00907,82312.078
02. Juli 2020936,00936,00918,00929,00900,07378.954
01. Juli 2020943,50943,50909,00912,50884,08429.546
30. Juni 2020933,00948,00915,50922,50893,77432.311
29. Juni 2020897,00940,00897,00939,50910,24417.778
26. Juni 2020926,50938,50912,00921,00892,31435.362
25. Juni 2020904,50912,50891,50903,00874,88276.616
24. Juni 2020937,00944,50912,00912,00883,59296.460
23. Juni 2020948,50962,00934,00943,50914,11525.619
22. Juni 2020911,00933,00909,00926,00897,16387.883
19. Juni 2020939,00939,00912,00920,00891,351.173.646
18. Juni 2020900,00933,00900,00915,00886,50501.485
17. Juni 2020900,00933,00900,00913,50885,05493.488
16. Juni 2020917,00939,00914,50920,00891,35367.789
15. Juni 2020876,50954,91881,50894,50866,64701.812
12. Juni 2020873,00919,50869,50896,50868,58644.930
11. Juni 2020917,50917,50883,00886,00858,40591.886
10. Juni 2020936,00969,50934,50936,00906,85578.877
09. Juni 2020956,50972,50947,70950,00920,41623.070
08. Juni 2020990,001.001,00978,00979,00948,51812.150
05. Juni 20201.006,001.012,00988,501.000,00968,85836.969
04. Juni 2020955,00992,00955,00982,50951,901.081.562
03. Juni 2020940,50952,00927,50949,00919,44846.658
02. Juni 2020916,00926,50913,00926,00897,16496.051
01. Juni 2020900,00918,00900,00911,00882,63282.266
29. Mai 2020915,50919,00893,00900,00871,971.187.767
28. Mai 2020936,00946,85920,50926,50897,64512.026
27. Mai 2020929,00934,00908,00929,00900,07520.246
26. Mai 2020889,50915,00882,00915,00886,50585.638
22. Mai 2020848,00872,00842,66867,00840,00514.614
21. Mai 2020846,00881,50846,00869,50842,42319.832
20. Mai 2020856,00872,00843,50866,00839,03427.783
19. Mai 2020861,00863,00841,96862,50835,64484.955
18. Mai 2020837,50849,50825,00849,50823,04314.118
15. Mai 2020801,50829,50801,00821,00795,43445.087
14. Mai 2020830,50830,50771,50791,50766,85658.285
13. Mai 2020818,00830,50803,50830,50804,631.172.140
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen