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
2006-12-272.023,001.997.8002.029,002.001,002.016,0000:00:00
2006-12-282.023,001.327.1002.039,002.014,002.033,0000:00:00
2006-12-292.010,00792.6002.022,002.001,002.009,0000:00:00
2007-01-012.010,0002.010,002.010,002.010,0000:00:00
2007-01-022.037,002.486.1002.040,002.014,002.014,0000:00:00
2007-01-032.066,004.646.3002.070,002.031,002.046,0000:00:00
2007-01-042.068,003.814.6002.076,002.046,002.065,0000:00:00
2007-01-052.056,003.000.8002.072,002.052,002.061,0000:00:00
2007-01-082.032,005.426.8002.059,002.026,002.053,0000:00:00
2007-01-092.082,004.291.1002.083,002.032,002.032,0000:00:00
2007-01-102.080,006.465.1002.087,002.049,002.071,0000:00:00
2007-01-112.110,0017.604.1002.115,002.060,002.085,0000:00:00
2007-01-122.119,008.741.0002.135,002.102,002.114,0000:00:00
2007-01-152.110,008.201.7002.127,002.105,002.119,0000:00:00
2007-01-162.099,002.534.6002.115,002.092,002.100,0000:00:00
2007-01-172.068,006.369.0002.079,002.057,002.063,0000:00:00
2007-01-182.066,003.481.6002.076,002.043,002.066,0000:00:00
2007-01-192.062,003.713.9002.072,002.046,002.061,0000:00:00
2007-01-222.037,003.373.6002.067,002.035,002.060,0000:00:00
2007-01-232.041,002.446.4002.046,002.024,002.033,0000:00:00
2007-01-242.061,002.145.9002.068,002.034,002.050,0000:00:00
2007-01-252.053,007.077.9002.075,002.043,002.071,0000:00:00
2007-01-262.106,005.115.8002.119,002.045,002.052,0000:00:00
2007-01-292.124,004.754.5002.126,002.087,002.093,0000:00:00
2007-01-302.107,007.267.4002.148,002.095,002.124,0000:00:00
2007-01-312.078,009.815.8002.110,002.062,002.091,0000:00:00
2007-02-012.092,006.665.7002.129,002.069,002.078,0000:00:00
2007-02-022.175,0010.318.8002.220,002.083,002.097,0000:00:00
2007-02-052.185,004.484.3002.195,002.159,002.161,0000:00:00
2007-02-062.214,005.895.5002.220,002.177,002.181,0000:00:00
2007-02-072.231,005.392.5002.252,002.198,002.214,0000:00:00
2007-02-082.170,0016.458.2002.200,002.147,002.170,0000:00:00
2007-02-092.182,008.136.7002.184,002.162,002.180,0000:00:00
2007-02-122.203,007.204.0002.210,002.165,002.165,0000:00:00
2007-02-132.194,005.745.2002.207,002.187,002.200,0000:00:00
2007-02-142.196,009.510.1002.215,002.174,002.192,0000:00:00
2007-02-152.190,003.460.6002.204,002.180,002.196,0000:00:00
2007-02-162.178,002.845.7002.188,002.169,002.188,0000:00:00
2007-02-192.169,008.346.2002.182,002.154,002.178,0000:00:00
2007-02-202.160,002.402.5002.183,002.136,002.175,0000:00:00
2007-02-212.200,0013.269.6002.246,002.185,002.205,0000:00:00
2007-02-222.193,003.338.4002.219,002.189,002.218,0000:00:00
2007-02-232.177,002.465.0002.198,002.161,002.191,0000:00:00
2007-02-262.193,002.166.2002.195,002.174,002.185,0000:00:00
2007-02-272.173,002.300.6002.192,002.149,002.192,0000:00:00
2007-02-282.120,006.816.2002.174,002.103,002.166,0000:00:00
2007-03-012.092,004.628.1002.165,002.065,002.121,0000:00:00
2007-03-022.084,007.008.6002.119,002.076,002.087,0000:00:00
2007-03-052.060,004.681.5002.071,002.035,002.056,0000:00:00
2007-03-062.068,003.269.3002.075,002.026,002.058,0000:00:00
2007-03-072.069,004.769.2002.077,002.052,002.059,0000:00:00
2007-03-082.072,001.796.6002.077,002.062,002.064,0000:00:00
2007-03-092.106,003.687.0002.111,002.075,002.076,0000:00:00
2007-03-122.116,002.964.2002.127,002.109,002.117,0000:00:00
2007-03-132.092,002.762.3002.152,002.090,002.135,0000:00:00
2007-03-142.047,003.640.2002.081,002.047,002.073,0000:00:00
2007-03-152.222,0028.215.3002.243,002.080,002.080,0000:00:00
2007-03-162.330,0015.672.1002.390,002.222,002.222,0000:00:00
2007-03-192.285,0010.515.9002.359,002.273,002.324,0000:00:00
2007-03-202.250,006.925.2002.315,002.221,002.295,0000:00:00
2007-03-212.248,005.276.1002.279,002.231,002.234,0000:00:00
2007-03-222.215,008.337.9002.274,002.205,002.274,0000:00:00
2007-03-232.215,006.009.3002.245,002.207,002.224,0000:00:00
2007-03-262.231,005.783.8002.266,002.219,002.235,0000:00:00
2007-03-272.239,004.887.9002.300,002.220,002.229,0000:00:00
2007-03-282.244,0010.485.2002.266,002.201,002.209,0000:00:00
2007-03-292.283,004.817.0002.297,002.240,002.243,0000:00:00
2007-03-302.275,003.369.6002.310,002.258,002.283,0000:00:00
2007-04-022.280,002.964.8002.290,002.250,002.250,0000:00:00
2007-04-032.271,002.516.4002.305,002.262,002.295,0000:00:00
2007-04-042.270,002.132.9002.281,002.252,002.273,0000:00:00
2007-04-052.263,002.214.0002.285,002.253,002.270,0000:00:00
2007-04-062.263,0002.263,002.263,002.263,0000:00:00
2007-04-092.263,0002.263,002.263,002.263,0000:00:00
2007-04-102.276,002.481.4002.280,002.237,002.257,0000:00:00
2007-04-112.287,004.886.5002.318,002.260,002.276,0000:00:00
2007-04-122.291,003.117.2002.294,002.239,002.284,0000:00:00
2007-04-132.262,004.312.5002.344,002.239,002.291,0000:00:00
2007-04-162.217,005.839.8002.264,002.142,002.253,0000:00:00
2007-04-172.221,003.946.0002.235,002.200,002.217,0000:00:00
2007-04-182.215,002.301.3002.227,002.206,002.214,0000:00:00
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