IMI.L - IMI plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20191.171,501.214,501.171,001.186,001.186,001.334.790
12. Dez. 20191.124,001.159,001.124,001.155,001.155,00646.369
11. Dez. 20191.154,001.155,501.121,501.131,501.131,50720.973
10. Dez. 20191.158,501.158,501.125,001.139,501.139,50673.873
09. Dez. 20191.133,501.148,501.133,501.145,001.145,00475.387
06. Dez. 20191.148,001.149,501.136,501.139,001.139,00422.567
05. Dez. 20191.106,501.139,501.106,501.136,501.136,50540.059
04. Dez. 20191.124,001.129,001.095,501.129,001.129,00471.206
03. Dez. 20191.103,001.122,501.097,001.105,501.105,50565.756
02. Dez. 20191.115,501.133,501.109,001.110,501.110,501.067.786
29. Nov. 20191.135,501.135,501.120,501.121,001.121,001.591.195
28. Nov. 20191.139,001.145,501.118,501.137,001.137,00659.991
27. Nov. 20191.122,501.125,901.110,501.119,001.119,00484.468
26. Nov. 20191.130,501.130,501.115,501.120,001.120,00808.826
25. Nov. 20191.114,501.124,501.107,651.119,501.119,50688.882
22. Nov. 20191.107,001.118,501.099,501.102,501.102,50666.872
21. Nov. 20191.095,501.097,501.086,001.095,001.095,00751.568
20. Nov. 20191.108,001.116,001.105,001.105,001.105,00522.401
19. Nov. 20191.116,501.126,501.110,501.116,501.116,50517.372
18. Nov. 20191.117,001.120,001.097,001.104,501.104,50501.160
15. Nov. 20191.113,501.113,501.086,501.113,001.113,00483.466
14. Nov. 20191.107,001.110,501.100,821.101,001.101,00468.862
13. Nov. 20191.118,001.123,001.101,501.112,001.112,00613.849
12. Nov. 20191.128,001.135,001.108,501.133,501.133,501.244.019
11. Nov. 20191.114,501.137,501.109,061.115,501.115,501.345.128
08. Nov. 20191.118,001.127,501.095,501.120,001.120,001.330.629
07. Nov. 20191.085,001.157,001.078,501.136,001.136,002.771.444
06. Nov. 20191.067,001.073,001.056,001.061,501.061,50417.301
05. Nov. 20191.048,501.067,501.037,681.067,501.067,50652.297
04. Nov. 20191.038,001.048,501.035,501.043,501.043,50614.345
01. Nov. 20191.012,501.030,001.010,501.028,501.028,50471.777
31. Okt. 20191.009,501.012,501.001,001.003,001.003,00478.913
30. Okt. 20191.022,501.029,501.000,001.012,001.012,00714.135
29. Okt. 20191.027,001.039,001.024,001.032,501.032,50578.933
28. Okt. 20191.010,001.027,50981,601.026,001.026,00602.292
25. Okt. 2019981,001.007,50981,001.007,001.007,00469.367
24. Okt. 2019985,80994,60978,80987,80987,80557.129
23. Okt. 2019963,60983,20963,20981,80981,80699.722
22. Okt. 2019992,00992,00970,00970,00970,00477.160
21. Okt. 2019967,20994,80967,20984,00984,00483.243
18. Okt. 2019963,00971,60958,40968,20968,20430.086
17. Okt. 2019972,20981,60958,60968,00968,00470.092
16. Okt. 2019965,40970,80957,20967,00967,00507.893
15. Okt. 2019979,40986,20951,80969,20969,20808.894
14. Okt. 2019987,80987,80948,62971,80971,80442.932
11. Okt. 2019950,00984,80947,40984,80984,80613.074
10. Okt. 2019948,60952,80934,40947,40947,40631.937
09. Okt. 2019947,00953,40941,00945,00945,001.625.772
08. Okt. 2019956,20956,20935,00937,40937,401.197.164
07. Okt. 2019952,60952,60935,00951,20951,20551.485
04. Okt. 2019935,80949,00935,80949,00949,00545.563
03. Okt. 2019927,80938,80918,20933,40933,40995.721
02. Okt. 2019949,00949,00929,80931,00931,00655.875
01. Okt. 2019962,40973,80948,40952,80952,80366.649
30. Sept. 2019953,60970,60953,60960,20960,20578.877
27. Sept. 2019951,00966,40951,00958,40958,40398.836
26. Sept. 2019950,00968,20940,20951,00951,00532.511
25. Sept. 2019952,60952,60933,60949,20949,20526.983
24. Sept. 2019971,60983,60953,60956,60956,60655.414
23. Sept. 2019991,00991,00957,60970,60970,60524.079
20. Sept. 2019995,401.003,00983,40983,40983,40940.122
19. Sept. 2019992,801.004,00992,60997,60997,60614.796
18. Sept. 20191.006,001.021,50999,601.001,501.001,50424.349
17. Sept. 20191.027,501.035,501.009,501.016,001.016,00323.025
16. Sept. 20191.018,501.041,001.006,501.036,501.036,50868.354
13. Sept. 20191.008,001.027,00964,601.022,501.022,50869.760
12. Sept. 20191.037,001.042,001.013,001.028,501.028,50483.160
11. Sept. 20191.020,001.047,001.017,001.032,001.032,00599.830
10. Sept. 20191.018,501.022,501.008,001.014,501.014,501.432.100
09. Sept. 20191.020,001.031,501.011,501.020,501.020,50471.933
06. Sept. 20191.011,501.029,001.011,501.020,001.020,00396.227
05. Sept. 20191.002,501.013,00997,001.013,001.013,00691.365
04. Sept. 20191.007,501.007,50995,40996,40996,40338.741
03. Sept. 2019997,801.002,00985,60985,60985,60466.414
02. Sept. 2019999,001.015,50995,60999,80999,80305.697
30. Aug. 2019994,401.012,50991,001.005,001.005,00498.408
29. Aug. 2019967,00998,00967,00997,40997,40546.410
28. Aug. 2019977,00977,00960,40970,40970,40622.671
27. Aug. 2019959,80976,00947,60976,00976,00561.570
23. Aug. 2019980,00983,40959,00959,00959,00258.968
22. Aug. 2019961,00973,60955,40966,40966,40363.215
21. Aug. 2019943,00966,00943,00961,80961,80332.092
20. Aug. 2019945,40957,00939,60939,60939,60713.757
19. Aug. 2019930,40945,80930,40934,20934,20465.945
16. Aug. 2019934,20934,20913,80925,60925,60505.551
15. Aug. 2019933,40938,99909,00915,40915,40497.748
14. Aug. 2019948,40948,40922,20927,00927,00722.932
13. Aug. 2019946,00959,80928,00955,40955,401.015.854
12. Aug. 2019964,60966,00941,40942,80942,80421.971
09. Aug. 2019964,60978,10956,40956,40956,40231.644
08. Aug. 2019954,80970,20954,80970,20970,20495.400
08. Aug. 201914.9 Dividende
07. Aug. 2019963,40972,20952,80966,60951,70492.236
06. Aug. 2019960,00975,80947,31959,80945,00692.990
05. Aug. 2019985,20989,58960,60968,60953,67678.967
02. Aug. 20191.033,501.034,50995,40998,60983,21605.338
01. Aug. 20191.038,001.054,501.027,001.034,001.018,06823.233
31. Juli 20191.055,501.062,001.045,501.045,501.029,38911.924
30. Juli 20191.080,501.080,501.060,001.061,001.044,64437.890
29. Juli 20191.062,501.073,501.055,501.069,501.053,01790.544
*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