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 2024-05-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-171.655,003.140.2001.684,141.652,001.684,0000:00:00
2006-05-181.645,003.960.0001.666,591.636,001.655,0000:00:00
2006-05-191.636,003.677.2001.652,001.627,001.646,0000:00:00
2006-05-221.638,003.941.8001.645,401.594,391.638,0000:00:00
2006-05-231.620,005.017.1001.642,001.610,001.638,0000:00:00
2006-05-241.601,007.575.2001.623,001.568,001.605,0000:00:00
2006-05-251.650,007.019.4001.650,001.601,281.610,0000:00:00
2006-05-261.670,002.733.5001.674,001.640,001.659,0000:00:00
2006-05-291.670,0001.670,001.670,001.670,0000:00:00
2006-05-301.622,003.320.2001.659,311.620,011.668,0000:00:00
2006-05-311.635,002.992.5001.647,001.615,001.633,0000:00:00
2006-06-011.648,002.035.8001.650,401.621,611.635,0000:00:00
2006-06-021.640,002.516.6001.654,101.637,181.654,0000:00:00
2006-06-051.640,001.520.8001.653,981.634,271.635,0000:00:00
2006-06-061.630,003.284.6001.639,451.609,001.629,0000:00:00
2006-06-071.657,004.186.9001.664,071.630,001.630,0000:00:00
2006-06-081.643,004.440.5001.657,481.633,271.633,0000:00:00
2006-06-091.645,003.024.7001.665,051.628,471.653,0000:00:00
2006-06-121.636,002.669.7001.650,001.636,001.640,0000:00:00
2006-06-131.620,004.420.9001.637,001.611,001.630,0000:00:00
2006-06-141.613,002.704.2001.636,631.608,801.630,0000:00:00
2006-06-151.638,003.082.7001.643,001.607,001.623,0000:00:00
2006-06-161.613,004.198.5001.648,471.526,201.648,0000:00:00
2006-06-191.644,003.224.8001.652,001.612,001.624,0000:00:00
2006-06-201.639,004.149.6001.660,301.627,001.639,0000:00:00
2006-06-211.636,004.306.1001.639,481.620,901.639,0000:00:00
2006-06-221.640,002.679.2001.655,421.632,001.658,0000:00:00
2006-06-231.636,001.760.7001.655,871.628,001.635,0000:00:00
2006-06-261.640,003.037.0001.658,001.621,001.640,0000:00:00
2006-06-271.620,002.247.4001.650,001.619,501.649,0000:00:00
2006-06-281.630,002.771.7001.634,021.611,901.613,0000:00:00
2006-06-291.661,003.289.8001.666,001.632,001.648,0000:00:00
2006-06-301.669,003.456.9001.693,001.659,001.678,0000:00:00
2006-07-031.680,003.771.7001.717,001.658,001.675,0000:00:00
2006-07-041.683,002.501.4001.687,001.669,001.674,0000:00:00
2006-07-051.664,003.348.7001.690,001.660,001.665,0000:00:00
2006-07-061.693,006.884.6001.699,001.657,001.664,0000:00:00
2006-07-071.709,006.628.7001.720,001.692,001.705,0000:00:00
2006-07-101.715,003.396.3001.732,001.704,001.712,0000:00:00
2006-07-111.704,002.055.9001.720,001.699,001.720,0000:00:00
2006-07-121.707,002.146.7001.718,001.690,001.711,0000:00:00
2006-07-131.691,002.271.8001.707,001.684,001.707,0000:00:00
2006-07-141.666,002.506.8001.699,001.663,001.683,0000:00:00
2006-07-171.674,002.653.8001.676,001.647,001.666,0000:00:00
2006-07-181.675,001.937.0001.696,001.664,001.674,0000:00:00
2006-07-191.684,002.979.6001.698,001.660,001.683,0000:00:00
2006-07-201.681,002.171.0001.696,001.666,001.685,0000:00:00
2006-07-211.705,004.313.5001.726,001.679,001.679,0000:00:00
2006-07-241.750,005.245.8001.757,001.706,001.706,0000:00:00
2006-07-251.748,004.375.8001.763,001.733,001.750,0000:00:00
2006-07-261.769,003.519.8001.770,001.733,001.747,0000:00:00
2006-07-271.750,002.653.7001.780,001.743,001.777,0000:00:00
2006-07-281.756,001.712.6001.759,001.733,001.748,0000:00:00
2006-07-311.750,001.925.2001.761,001.735,001.750,0000:00:00
2006-08-011.741,003.424.4001.773,001.735,001.773,0000:00:00
2006-08-021.755,002.691.3001.762,001.732,001.755,0000:00:00
2006-08-031.755,0001.755,001.755,001.755,0000:00:00
2006-08-041.754,004.450.1001.770,001.737,001.766,0000:00:00
2006-08-071.730,001.689.2001.747,001.728,001.743,0000:00:00
2006-08-081.739,003.297.3001.749,001.727,001.740,0000:00:00
2006-08-091.751,002.942.2001.753,001.734,001.744,0000:00:00
2006-08-101.763,003.316.1001.766,001.722,001.740,0000:00:00
2006-08-111.763,001.607.5001.775,001.749,001.760,0000:00:00
2006-08-141.791,002.221.9001.799,001.763,001.775,0000:00:00
2006-08-151.797,002.335.8001.806,001.777,001.792,0000:00:00
2006-08-161.792,003.995.0001.806,001.778,001.798,0000:00:00
2006-08-171.778,003.340.9001.809,001.775,001.800,0000:00:00
2006-08-181.818,007.143.3001.828,001.786,001.790,0000:00:00
2006-08-211.825,002.867.0001.835,001.809,001.816,0000:00:00
2006-08-221.813,001.662.5001.834,001.800,001.834,0000:00:00
2006-08-231.805,003.522.5001.829,001.751,001.822,0000:00:00
2006-08-241.811,001.628.6001.823,001.794,001.816,0000:00:00
2006-08-251.807,001.849.1001.818,001.797,001.816,0000:00:00
2006-08-281.807,0001.807,001.807,001.807,0000:00:00
2006-08-291.805,002.402.5001.824,001.801,001.815,0000:00:00
2006-08-301.808,003.086.4001.818,001.804,001.810,0000:00:00
2006-08-311.810,002.717.5001.825,001.801,001.817,0000:00:00
2006-09-011.814,001.196.8001.820,001.804,001.812,0000:00:00
2006-09-041.814,001.705.4001.814,001.804,001.812,0000:00:00
2006-09-051.814,001.178.2001.818,001.802,001.810,0000:00:00
2006-09-061.806,002.399.0001.822,001.795,001.807,0000:00:00
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