Deutsche Märkte geschlossen

IMI plc (IMI.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.309,00-27,00 (-2,02%)
Börsenschluss: 4:36PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20211.365,001.371,001.293,491.309,001.309,001.017.996
25. Feb. 20211.331,001.364,001.324,001.336,001.336,00581.455
24. Feb. 20211.348,001.369,001.321,001.350,001.350,00532.775
23. Feb. 20211.364,001.374,001.313,001.315,001.315,001.647.090
22. Feb. 20211.325,001.355,001.313,001.350,001.350,00675.441
19. Feb. 20211.281,001.353,001.281,001.340,001.340,00481.963
18. Feb. 20211.300,001.335,001.300,001.306,001.306,00664.566
17. Feb. 20211.336,001.351,001.320,001.320,001.320,00771.807
16. Feb. 20211.334,001.347,001.323,001.340,001.340,00725.510
15. Feb. 20211.305,001.323,001.293,511.317,001.317,00264.815
12. Feb. 20211.277,001.295,001.275,001.295,001.295,00381.992
11. Feb. 20211.258,001.297,001.258,001.286,001.286,00374.334
10. Feb. 20211.302,001.307,001.278,001.290,001.290,00543.199
09. Feb. 20211.328,001.341,001.292,001.301,001.301,00546.354
08. Feb. 20211.271,001.326,001.266,001.325,001.325,00400.497
05. Feb. 20211.281,001.305,001.281,001.288,001.288,00644.737
04. Feb. 20211.295,001.299,001.270,001.289,001.289,00389.113
03. Feb. 20211.296,001.306,001.274,001.291,001.291,00673.744
02. Feb. 20211.282,001.283,001.249,001.267,001.267,00542.510
01. Feb. 20211.250,001.264,001.241,001.254,001.254,00410.236
29. Jan. 20211.235,001.261,001.212,001.246,001.246,00942.040
28. Jan. 20211.227,001.252,001.186,001.242,001.242,00657.426
27. Jan. 20211.223,001.241,001.197,001.204,001.204,00652.312
26. Jan. 20211.240,001.268,001.240,001.241,001.241,00696.355
25. Jan. 20211.320,001.320,001.242,101.248,001.248,00728.590
22. Jan. 20211.300,001.311,001.283,001.300,001.300,00939.412
21. Jan. 20211.311,001.321,001.287,001.309,001.309,00507.816
20. Jan. 20211.269,001.299,001.269,001.291,001.291,00354.873
19. Jan. 20211.301,001.301,001.264,001.267,001.267,00672.841
18. Jan. 20211.288,001.311,001.280,001.295,001.295,00430.943
15. Jan. 20211.285,001.298,001.270,001.278,001.278,00623.511
14. Jan. 20211.306,001.313,001.286,001.291,001.291,00868.085
13. Jan. 20211.292,001.305,001.271,001.296,001.296,00640.581
12. Jan. 20211.234,001.273,001.234,001.260,001.260,00416.862
11. Jan. 20211.305,001.305,001.242,001.252,001.252,00746.452
08. Jan. 20211.293,001.308,001.278,001.281,001.281,00586.934
07. Jan. 20211.277,001.288,001.258,001.284,001.284,00521.812
06. Jan. 20211.230,001.256,001.210,001.256,001.256,00339.019
05. Jan. 20211.192,001.214,141.188,001.213,001.213,00364.983
04. Jan. 20211.176,001.219,001.176,001.207,001.207,001.009.782
31. Dez. 20201.190,001.197,001.165,001.165,001.165,00174.382
30. Dez. 20201.234,001.234,001.212,001.216,001.216,00145.625
29. Dez. 20201.208,001.225,711.202,001.221,001.221,00394.215
24. Dez. 20201.179,001.201,001.179,001.197,001.197,0050.214
23. Dez. 20201.175,001.203,001.175,001.191,001.191,00226.605
22. Dez. 20201.188,001.203,001.183,001.199,001.199,00412.535
21. Dez. 20201.140,001.213,141.140,001.192,001.192,00518.654
18. Dez. 20201.208,001.217,001.193,001.198,001.198,00685.791
17. Dez. 20201.216,001.222,001.204,001.205,001.205,00811.241
16. Dez. 20201.213,001.222,001.198,001.207,001.207,00770.701
15. Dez. 20201.190,001.190,001.170,001.190,001.190,00866.681
14. Dez. 20201.161,001.181,001.155,001.174,001.174,00334.829
11. Dez. 20201.132,001.159,001.132,001.153,001.153,00425.246
10. Dez. 20201.182,001.192,001.153,001.154,001.154,001.389.094
09. Dez. 20201.170,001.203,001.164,001.185,001.185,00539.079
08. Dez. 20201.133,001.169,001.131,001.167,001.167,00480.274
07. Dez. 20201.180,001.180,001.133,001.135,001.135,00424.949
04. Dez. 20201.140,001.167,001.119,001.158,001.158,001.435.955
03. Dez. 20201.111,001.137,001.108,001.132,001.132,00477.555
02. Dez. 20201.120,001.120,001.089,001.114,001.114,00995.122
01. Dez. 20201.110,001.129,001.101,001.108,001.108,00700.945
30. Nov. 20201.083,001.143,001.083,001.118,001.118,00652.713
27. Nov. 20201.121,001.134,001.097,001.116,001.116,00970.077
26. Nov. 20201.147,001.157,001.112,001.128,001.128,00708.617
25. Nov. 20201.166,001.189,001.154,001.156,001.156,00712.014
24. Nov. 20201.137,001.186,001.124,011.175,001.175,001.174.800
23. Nov. 20201.099,001.109,001.085,001.100,001.100,00753.830
20. Nov. 20201.067,001.099,001.059,001.098,001.098,00693.220
19. Nov. 20201.067,001.086,001.055,001.065,001.065,00668.073
18. Nov. 20201.113,001.113,001.079,001.090,001.090,00679.871
17. Nov. 20201.129,001.129,001.099,001.110,001.110,001.107.716
16. Nov. 20201.116,001.120,001.095,001.113,001.113,00535.913
13. Nov. 20201.069,001.102,511.069,001.088,001.088,00658.539
12. Nov. 20201.091,001.112,001.084,001.102,001.102,00483.225
11. Nov. 20201.128,001.128,001.083,001.102,001.102,00714.913
10. Nov. 20201.115,001.123,001.082,001.095,001.095,00553.432
09. Nov. 20201.098,001.140,001.091,001.121,001.121,00846.389
06. Nov. 20201.099,001.103,001.075,001.086,001.086,00481.113
05. Nov. 20201.069,001.093,001.066,001.087,001.087,001.803.172
04. Nov. 20201.023,001.061,001.023,001.061,001.061,00642.847
03. Nov. 20201.048,001.068,001.043,001.050,001.050,00528.990
02. Nov. 20201.031,001.055,001.023,001.046,001.046,00544.235
30. Okt. 20201.012,001.046,001.012,001.034,001.034,00685.092
29. Okt. 20201.075,001.075,001.033,001.041,001.041,00489.706
28. Okt. 20201.078,001.078,001.039,001.040,001.040,001.127.550
27. Okt. 20201.108,001.108,001.064,001.066,001.066,00459.940
26. Okt. 20201.110,001.132,001.096,001.097,001.097,00622.510
23. Okt. 20201.098,001.132,001.098,001.120,001.120,00280.255
22. Okt. 20201.077,001.120,001.077,001.108,001.108,00540.653
21. Okt. 20201.091,001.126,001.091,001.103,001.103,00534.325
20. Okt. 20201.130,001.130,001.100,001.117,001.117,00510.881
19. Okt. 20201.096,001.113,001.096,001.101,001.101,00388.991
16. Okt. 20201.122,001.122,001.108,001.114,001.114,00524.288
15. Okt. 20201.092,001.112,001.092,001.104,001.104,00427.084
14. Okt. 20201.070,001.129,001.070,001.120,001.120,00688.082
13. Okt. 20201.115,001.115,001.095,001.099,001.099,00492.134
12. Okt. 20201.125,001.125,001.099,001.101,001.101,00723.640
09. Okt. 20201.116,001.118,001.096,001.114,001.114,00358.462
08. Okt. 20201.100,001.102,001.090,001.097,001.097,001.547.055
07. Okt. 20201.061,001.094,001.061,001.088,001.088,00811.237
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...