Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +47,500 (+1,310%) IMPERIAL TOBACCO - [Ticker: IMT.L]Gráfico IMPERIAL TOBACCO  Noticias IMPERIAL TOBACCO  Descargar Históricos de Metastock IMPERIAL TOBACCO y Otros  Análisis Técnico IMPERIAL TOBACCO  
Última Transacción3.678,000Hora de Cotización2016-06-23 - 20:48:00
Variación+47,500 (+1,310%)Rango 52 Semanas[0,000 - 0,000]
Máximo3.714,500Mínimo3.640,500
Volumen2.787.997Volumen Medio (3m)0
Demanda / Oferta3.500,000 x 0 - 3.700,000 x 0Yield
Cierre Anterior3.630,500PER0,00%
Apertura3.651,500EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para IMT.L desde 2000-01-01 hasta 2024-04-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-011.055,0001.055,001.055,001.055,0000:00:00
2003-01-021.083,001.457.0001.083,001.045,001.048,0000:00:00
2003-01-031.083,001.682.5001.083,001.067,001.083,0000:00:00
2003-01-061.055,001.949.0001.072,001.045,501.070,5000:00:00
2003-01-071.040,001.683.0001.059,501.027,001.059,5000:00:00
2003-01-081.040,001.753.2001.058,001.030,001.042,0000:00:00
2003-01-091.037,001.348.4001.043,501.020,001.020,0000:00:00
2003-01-101.034,002.062.9001.040,001.019,501.037,0000:00:00
2003-01-131.020,001.221.1001.038,501.014,501.023,1200:00:00
2003-01-141.023,002.313.7001.038,001.000,001.025,0000:00:00
2003-01-151.006,001.991.3001.028,50995,501.018,7600:00:00
2003-01-161.010,001.837.6001.025,001.003,001.005,0000:00:00
2003-01-171.004,001.273.9001.019,50997,001.015,0000:00:00
2003-01-201.008,001.153.5001.030,001.002,001.012,5000:00:00
2003-01-21990,001.350.7001.014,50987,001.014,5000:00:00
2003-01-22976,002.287.700994,00958,00961,0000:00:00
2003-01-23933,502.423.500976,00933,50976,0000:00:00
2003-01-24939,502.427.700950,50928,00936,0000:00:00
2003-01-27922,003.130.200942,00903,00925,0000:00:00
2003-01-28935,502.406.800935,50898,50934,5000:00:00
2003-01-29925,502.289.800936,50902,00926,0000:00:00
2003-01-30938,002.379.400938,00924,00932,0000:00:00
2003-01-31929,002.238.800944,00917,00920,0000:00:00
2003-02-03926,002.126.600951,00910,00929,0000:00:00
2003-02-04912,502.371.200940,00906,00926,0000:00:00
2003-02-05938,501.776.000938,50904,00912,0000:00:00
2003-02-06924,001.788.300939,00915,50930,5000:00:00
2003-02-07920,001.531.900944,00919,00929,0000:00:00
2003-02-10928,501.382.500937,00925,00925,0000:00:00
2003-02-11935,001.570.400951,50923,00951,5000:00:00
2003-02-12920,001.259.600944,50917,00929,5000:00:00
2003-02-13919,001.304.100925,50909,50915,5000:00:00
2003-02-14909,001.627.400934,00902,50916,0000:00:00
2003-02-17937,002.005.800940,00910,00914,0000:00:00
2003-02-18945,502.351.300957,50927,00936,5000:00:00
2003-02-19929,501.562.600952,00925,00945,5000:00:00
2003-02-20944,001.330.800955,50927,50951,5000:00:00
2003-02-21990,003.262.300994,00946,50950,0000:00:00
2003-02-24985,501.710.6001.000,00977,00989,5000:00:00
2003-02-25969,001.898.800983,50949,50978,5000:00:00
2003-02-26988,502.563.400995,00971,00984,0000:00:00
2003-02-27980,501.953.4001.010,00967,00994,0000:00:00
2003-02-28990,501.515.600997,00978,50985,0000:00:00
2003-03-03995,001.405.6001.008,00986,50992,0000:00:00
2003-03-04984,501.270.6001.014,00980,50997,5000:00:00
2003-03-05984,502.397.100988,00969,50971,0000:00:00
2003-03-06988,001.329.800998,00977,50985,0000:00:00
2003-03-07972,501.659.100987,00970,00974,5000:00:00
2003-03-10961,001.406.800988,00960,50978,0000:00:00
2003-03-11988,501.583.100989,00958,00970,0000:00:00
2003-03-12951,002.578.200995,00934,50995,0000:00:00
2003-03-13999,002.440.2001.008,00946,50952,0000:00:00
2003-03-141.001,502.060.0001.025,00985,001.014,0000:00:00
2003-03-171.023,502.436.1001.044,50967,50982,5000:00:00
2003-03-181.010,002.200.6001.030,00981,001.013,0000:00:00
2003-03-191.020,501.957.6001.074,001.001,001.074,0000:00:00
2003-03-201.016,001.573.1001.029,001.007,001.018,0000:00:00
2003-03-211.027,501.841.0001.038,501.012,501.020,0000:00:00
2003-03-24998,501.741.7001.037,50997,001.037,5000:00:00
2003-03-251.020,501.873.4001.027,50980,50980,5000:00:00
2003-03-261.039,501.634.4001.039,501.009,501.024,0000:00:00
2003-03-271.022,001.043.8001.038,001.015,501.030,0000:00:00
2003-03-281.020,00960.5001.036,501.007,001.022,0000:00:00
2003-03-311.005,001.733.2001.015,00972,50972,5000:00:00
2003-04-011.013,501.900.7001.019,50993,001.015,0000:00:00
2003-04-021.020,002.775.9001.023,00985,00985,0000:00:00
2003-04-031.040,502.054.0001.071,001.013,001.027,0000:00:00
2003-04-041.044,002.018.9001.059,001.026,001.041,0000:00:00
2003-04-071.063,002.245.8001.078,001.042,501.051,0000:00:00
2003-04-081.063,001.750.0001.074,501.056,001.056,0000:00:00
2003-04-091.074,002.200.8001.088,001.056,001.056,0000:00:00
2003-04-101.085,502.670.5001.094,001.069,501.073,0000:00:00
2003-04-111.075,001.337.1001.089,501.075,001.084,0000:00:00
2003-04-141.078,001.334.0001.082,001.066,001.082,0000:00:00
2003-04-151.087,501.486.2001.098,001.080,001.080,0000:00:00
2003-04-161.065,001.589.4001.080,001.060,001.080,0000:00:00
2003-04-171.079,00676.1001.079,501.062,501.071,5000:00:00
2003-04-181.079,0001.079,001.079,001.079,0000:00:00
2003-04-211.079,0001.079,001.079,001.079,0000:00:00
2003-04-221.083,00701.6001.088,001.073,501.088,0000:00:00
2003-04-231.062,501.318.4001.089,501.062,501.089,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters