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 2024-05-04
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-08-13975,001.206.800988,00967,00980,0000:00:00
2003-08-14972,001.851.900978,00966,00978,0000:00:00
2003-08-15977,001.154.800979,00965,00972,0000:00:00
2003-08-18968,001.971.000981,00967,00977,0000:00:00
2003-08-19965,001.532.100980,00965,00971,0000:00:00
2003-08-20993,002.655.500998,00962,00962,0000:00:00
2003-08-211.005,002.438.7001.013,00993,00993,0000:00:00
2003-08-221.006,001.903.9001.018,001.001,001.005,0000:00:00
2003-08-251.006,0001.006,001.006,001.006,0000:00:00
2003-08-261.012,001.654.6001.026,001.000,001.000,0000:00:00
2003-08-271.024,002.122.8001.027,001.006,001.010,0000:00:00
2003-08-28996,002.175.1001.031,00995,001.028,0000:00:00
2003-08-29988,002.535.6001.010,00979,001.004,0000:00:00
2003-09-01979,001.673.200996,00977,00992,0000:00:00
2003-09-02975,003.049.000983,00969,00982,0000:00:00
2003-09-03971,001.717.500983,00969,00975,0000:00:00
2003-09-04972,001.263.300985,00965,00969,0000:00:00
2003-09-05970,001.423.500982,00968,00973,0000:00:00
2003-09-08971,00965.300975,00968,50975,0000:00:00
2003-09-09964,002.103.900977,00962,00975,0000:00:00
2003-09-10973,002.381.500980,00966,00969,0000:00:00
2003-09-11989,002.365.700996,00975,00975,0000:00:00
2003-09-12979,001.888.300993,00971,00993,0000:00:00
2003-09-15983,001.805.200990,00977,00978,0000:00:00
2003-09-16975,001.951.700987,00971,00979,0000:00:00
2003-09-17981,001.887.700987,00968,00980,0000:00:00
2003-09-18977,001.704.100990,00973,00990,0000:00:00
2003-09-19974,002.292.400985,00970,00985,0000:00:00
2003-09-22999,002.964.5001.003,00975,50975,5000:00:00
2003-09-231.005,504.474.9001.012,001.003,501.000,5000:00:00
2003-09-241.004,001.883.6001.016,00995,001.007,5000:00:00
2003-09-25996,502.031.9001.000,00985,001.000,0000:00:00
2003-09-26987,001.242.200997,00981,50995,5000:00:00
2003-09-29973,001.533.700994,50973,00994,5000:00:00
2003-09-30981,001.882.500988,00975,00975,0000:00:00
2003-10-01986,501.757.500992,50974,00983,0000:00:00
2003-10-02982,501.339.1001.006,00975,001.006,0000:00:00
2003-10-03978,001.280.800989,50977,00980,0000:00:00
2003-10-06985,501.253.100991,00975,00978,0000:00:00
2003-10-07981,501.286.300992,00978,00985,5000:00:00
2003-10-08970,001.481.000987,00968,00983,0000:00:00
2003-10-09975,502.113.000984,50973,50975,5000:00:00
2003-10-10969,502.061.500981,00955,50975,5000:00:00
2003-10-13982,001.571.400983,50964,00969,5000:00:00
2003-10-14967,001.675.100991,50964,50991,5000:00:00
2003-10-15969,502.549.500980,50966,00975,5000:00:00
2003-10-16982,001.933.800986,50960,50960,5000:00:00
2003-10-17979,001.502.900990,00975,00983,0000:00:00
2003-10-20979,001.266.400985,00975,00981,0000:00:00
2003-10-21975,001.888.500983,00968,00981,5000:00:00
2003-10-22974,001.500.400982,00966,50979,0000:00:00
2003-10-23986,001.696.800986,00963,00972,0000:00:00
2003-10-24987,501.500.800999,00965,00999,0000:00:00
2003-10-27988,50810.300999,50982,00998,0000:00:00
2003-10-28976,003.548.400996,00973,50980,0000:00:00
2003-10-29985,002.476.200990,00979,00979,0000:00:00
2003-10-30990,001.944.5001.007,00984,00988,0000:00:00
2003-10-31977,002.333.400985,00970,00982,0000:00:00
2003-11-03984,002.059.100989,50969,00980,0000:00:00
2003-11-04973,001.821.300983,00970,00980,0000:00:00
2003-11-05967,502.025.400982,00963,00978,5000:00:00
2003-11-06969,001.502.200978,00967,00971,0000:00:00
2003-11-07975,501.534.200980,50965,00975,0000:00:00
2003-11-10981,001.223.900989,00964,00964,0000:00:00
2003-11-11992,502.589.000993,00976,00984,0000:00:00
2003-11-121.009,503.154.8001.019,00985,00985,0000:00:00
2003-11-131.008,501.786.9001.014,001.001,501.014,0000:00:00
2003-11-141.026,502.668.0001.029,001.024,001.009,0000:00:00
2003-11-171.034,003.129.8001.040,001.015,501.033,0000:00:00
2003-11-181.049,003.291.0001.054,001.035,001.043,0000:00:00
2003-11-191.054,001.909.5001.062,501.041,501.041,5000:00:00
2003-11-201.057,001.967.3001.066,501.050,001.066,5000:00:00
2003-11-211.068,001.416.1001.070,001.047,501.057,5000:00:00
2003-11-241.063,502.049.7001.076,001.053,001.072,5000:00:00
2003-11-251.059,001.409.9001.064,501.054,501.063,5000:00:00
2003-11-261.065,001.387.3001.074,501.055,001.064,5000:00:00
2003-11-271.061,00990.8001.065,501.055,001.065,0000:00:00
2003-11-281.065,00941.9001.074,001.056,001.059,0000:00:00
2003-12-011.071,001.501.7001.082,001.061,001.075,0000:00:00
2003-12-021.079,001.368.2001.079,001.060,501.060,5000:00:00
2003-12-031.085,502.148.0001.092,001.072,001.078,0000:00:00
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