Deutsche Märkte schließen in 3 Stunden 4 Minuten

IMI plc (IMI.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.826,00+12,00 (+0,66%)
Ab 01:10PM GMT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241.817,001.828,511.812,001.826,001.826,00151.188
27. März 20241.833,001.838,001.811,001.814,001.814,00456.766
26. März 20241.806,001.828,001.806,001.827,001.827,00594.524
25. März 20241.822,001.832,001.809,001.816,001.816,001.403.892
22. März 20241.829,001.835,001.817,001.828,001.828,00431.416
21. März 20241.814,001.832,001.796,001.822,001.822,00449.306
20. März 20241.804,001.811,001.786,001.786,001.786,00505.517
19. März 20241.781,001.803,001.778,001.803,001.803,00816.979
18. März 20241.794,001.808,001.780,001.790,001.790,00390.706
15. März 20241.787,001.810,001.758,001.794,001.794,002.156.271
14. März 20241.771,001.782,181.760,001.772,001.772,00821.291
13. März 20241.797,001.797,001.768,001.769,001.769,00656.527
12. März 20241.781,001.797,001.771,001.789,001.789,001.205.537
11. März 20241.759,001.766,001.748,001.766,001.766,001.304.332
08. März 20241.753,001.776,001.749,001.771,001.771,00616.687
07. März 20241.730,001.763,001.725,001.753,001.753,00798.398
06. März 20241.711,001.735,001.701,001.731,001.731,001.027.339
05. März 20241.728,001.742,001.705,001.712,001.712,001.946.744
04. März 20241.720,001.757,001.714,001.736,001.736,00903.803
01. März 20241.745,001.755,001.677,001.726,001.726,001.456.658
29. Feb. 20241.758,001.758,001.731,001.733,001.733,00961.448
28. Feb. 20241.758,001.759,001.738,001.751,001.751,002.222.487
27. Feb. 20241.759,001.776,001.746,001.755,001.755,00510.427
26. Feb. 20241.767,001.768,001.752,001.760,001.760,00444.129
23. Feb. 20241.761,001.770,001.751,001.767,001.767,00980.513
22. Feb. 20241.750,001.771,001.745,001.759,001.759,001.129.239
21. Feb. 20241.758,001.758,001.739,001.747,001.747,00438.913
20. Feb. 20241.764,001.769,001.745,001.748,001.748,00349.395
19. Feb. 20241.761,001.772,001.747,001.765,001.765,00259.354
16. Feb. 20241.711,001.769,001.709,001.769,001.769,00593.605
15. Feb. 20241.726,001.737,001.704,001.704,001.704,00849.336
14. Feb. 20241.680,001.706,001.680,001.702,001.702,001.712.510
13. Feb. 20241.723,001.724,001.662,001.681,001.681,00609.926
12. Feb. 20241.719,001.740,001.713,001.723,001.723,001.690.188
09. Feb. 20241.720,001.722,001.704,001.711,001.711,00224.222
08. Feb. 20241.724,001.735,001.704,001.715,001.715,00456.785
07. Feb. 20241.706,001.727,001.702,001.724,001.724,00329.479
06. Feb. 20241.689,001.715,001.683,001.710,001.710,00319.004
05. Feb. 20241.720,001.720,001.679,001.682,001.682,00862.893
02. Feb. 20241.727,001.727,001.704,001.717,001.717,00627.414
01. Feb. 20241.668,001.724,001.668,001.711,001.711,00399.648
31. Jan. 20241.690,001.705,001.685,001.685,001.685,00603.390
30. Jan. 20241.668,001.694,001.664,001.687,001.687,00659.625
29. Jan. 20241.682,001.688,001.659,001.661,001.661,00528.069
26. Jan. 20241.648,001.672,001.642,001.670,001.670,00626.174
25. Jan. 20241.638,001.659,001.638,001.648,001.648,00660.460
24. Jan. 20241.623,001.648,001.619,001.647,001.647,00489.172
23. Jan. 20241.632,001.633,001.612,801.623,001.623,00850.906
22. Jan. 20241.615,001.628,001.602,981.622,001.622,00412.807
19. Jan. 20241.608,001.616,001.590,001.598,001.598,00821.868
18. Jan. 20241.612,001.616,001.584,001.605,001.605,00357.322
17. Jan. 20241.569,001.627,001.558,001.608,001.608,00965.962
16. Jan. 20241.536,001.557,001.531,001.551,001.551,002.197.863
15. Jan. 20241.569,001.574,001.556,001.557,001.557,001.277.833
12. Jan. 20241.576,001.588,001.558,001.558,001.558,001.080.077
11. Jan. 20241.593,001.597,001.562,001.564,001.564,00817.991
10. Jan. 20241.582,001.590,001.568,001.583,001.583,00233.812
09. Jan. 20241.593,001.597,001.574,001.583,001.583,00646.747
08. Jan. 20241.548,001.591,001.544,001.591,001.591,00455.700
05. Jan. 20241.570,001.582,001.533,001.556,001.556,00554.505
04. Jan. 20241.595,001.615,001.592,981.612,001.612,00661.175
03. Jan. 20241.643,001.662,001.605,001.605,001.605,00567.641
02. Jan. 20241.700,001.700,001.654,001.661,001.661,00643.934
29. Dez. 20231.705,001.708,001.684,001.684,001.684,00106.906
28. Dez. 20231.697,001.700,001.679,001.685,001.685,00538.368
27. Dez. 20231.724,001.735,001.688,001.690,001.690,00414.708
22. Dez. 20231.742,001.742,001.689,001.709,001.709,00143.113
21. Dez. 20231.693,001.711,001.692,001.700,001.700,00270.726
20. Dez. 20231.685,001.705,001.667,001.700,001.700,00546.101
19. Dez. 20231.631,001.653,001.631,001.652,001.652,00322.930
18. Dez. 20231.641,001.641,001.620,001.629,001.629,00630.989
15. Dez. 20231.679,001.684,001.641,001.641,001.641,001.079.144
14. Dez. 20231.655,001.687,001.653,001.668,001.668,00798.345
13. Dez. 20231.644,001.656,001.637,001.637,001.637,00652.577
12. Dez. 20231.634,001.644,001.627,001.631,001.631,00471.062
11. Dez. 20231.627,001.652,001.608,001.624,001.624,00348.373
08. Dez. 20231.606,001.632,001.603,001.624,001.624,00269.405
07. Dez. 20231.599,001.619,001.591,001.606,001.606,00461.993
06. Dez. 20231.602,001.622,001.582,001.613,001.613,00275.744
05. Dez. 20231.554,001.592,001.554,001.592,001.592,00224.379
04. Dez. 20231.549,001.582,001.549,001.562,001.562,00398.912
01. Dez. 20231.573,001.583,001.558,001.580,001.580,00522.015
30. Nov. 20231.585,001.585,001.560,001.563,001.563,00850.861
29. Nov. 20231.567,001.589,001.563,001.579,001.579,00281.259
28. Nov. 20231.567,001.574,001.555,001.569,001.569,00264.424
27. Nov. 20231.567,001.581,001.567,001.575,001.575,00191.453
24. Nov. 20231.572,001.577,001.562,001.576,001.576,00158.529
23. Nov. 20231.590,001.590,001.553,001.569,001.569,00159.587
22. Nov. 20231.568,001.577,001.561,001.571,001.571,00184.749
21. Nov. 20231.572,001.574,001.559,001.564,001.564,00162.371
20. Nov. 20231.588,001.598,001.567,001.567,001.567,00808.995
17. Nov. 20231.581,001.595,001.572,001.586,001.586,00281.235
16. Nov. 20231.597,001.607,141.567,001.567,001.567,00583.466
15. Nov. 20231.593,001.611,001.581,001.602,001.602,00502.080
14. Nov. 20231.545,001.576,001.535,001.570,001.570,00299.398
13. Nov. 20231.537,001.539,001.512,001.525,001.525,00271.229
10. Nov. 20231.537,001.537,001.498,001.521,001.521,00330.471
09. Nov. 20231.532,001.542,001.451,001.530,001.530,00726.264
08. Nov. 20231.482,001.527,001.482,001.515,001.515,00481.368
07. Nov. 20231.483,001.508,001.483,001.491,001.491,00340.068
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...