IME

Datos Históricos Immedia

IME Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Ene 2022 19.00 0.00 0.0% 19.00 19.00 19.00 11,485
19 Ene 2022 19.00 0.88 4.83% 18.125 19.00 18.125 378,281
18 Ene 2022 18.125 0.38 2.11% 17.75 18.125 17.75 267,911
17 Ene 2022 17.75 0.63 3.65% 17.125 17.75 17.125 385,905
14 Ene 2022 17.125 0.88 5.38% 16.125 17.125 16.125 1,221,761
13 Ene 2022 16.25 0.00 0.0% 16.25 16.25 16.25 0.00
12 Ene 2022 16.25 0.50 3.17% 15.75 16.25 15.75 317,879
11 Ene 2022 15.75 -0.50 -3.08% 16.25 16.25 15.75 421,513
10 Ene 2022 16.25 -0.13 -0.76% 16.375 16.375 16.25 69,714
07 Ene 2022 16.375 -0.13 -0.76% 16.50 16.50 16.375 22,683
06 Ene 2022 16.50 0.75 4.76% 15.75 16.50 15.75 302,504
05 Ene 2022 15.75 -0.13 -0.79% 15.875 15.875 15.75 24,298
04 Ene 2022 15.875 -0.63 -3.79% 16.50 16.75 15.125 488,528
03 Ene 2022 16.50 0.00 +0.00% 16.00 17.50 16.00 0.00
31 Dic 2021 16.50 0.00 +0.00% 16.00 17.50 16.00 0.00
31 Dic 2021 16.50 0.50 3.13% 16.00 17.50 16.00 773,766
30 Dic 2021 16.00 3.25 25.49% 12.75 17.75 12.75 1,448,757
29 Dic 2021 12.75 0.00 0.0% 12.75 12.75 12.75 577,298
28 Dic 2021 12.75 0.00 +0.00% 12.75 12.75 12.75 0.00
27 Dic 2021 12.75 0.00 +0.00% 12.75 12.75 12.75 0.00
24 Dic 2021 12.75 0.00 0.0% 12.75 12.75 12.75 50,676
23 Dic 2021 12.75 0.13 0.99% 12.625 12.75 12.625 67,072
22 Dic 2021 12.625 0.00 0.0% 12.625 12.625 12.625 195,604
21 Dic 2021 12.625 0.63 5.21% 12.50 13.00 12.25 828,893
20 Dic 2021 12.00 0.00 0.0% 12.00 12.00 12.00 236,727
17 Dic 2021 12.00 0.00 0.0% 12.00 12.00 12.00 0.00
16 Dic 2021 12.00 -0.13 -1.03% 12.125 12.125 12.00 2,017
15 Dic 2021 12.125 0.00 0.0% 12.125 12.125 12.125 13,646
14 Dic 2021 12.125 0.00 0.0% 12.125 12.125 12.125 14,431
13 Dic 2021 12.125 -0.25 -2.02% 12.375 12.375 12.125 1,456,022
10 Dic 2021 12.375 0.13 1.02% 12.25 12.375 12.25 197,383
09 Dic 2021 12.25 0.13 1.03% 12.125 12.25 12.125 57,310
08 Dic 2021 12.125 0.25 2.11% 12.125 12.125 11.875 4,090
07 Dic 2021 11.875 0.00 0.0% 11.875 11.875 11.875 411
06 Dic 2021 11.875 0.00 0.0% 11.875 11.875 11.875 12,335
03 Dic 2021 11.875 -0.75 -5.94% 12.125 12.125 11.875 244,170
02 Dic 2021 12.625 0.00 0.0% 12.625 12.625 12.625 3,839
01 Dic 2021 12.625 0.00 0.0% 12.625 12.625 12.625 58,862
30 Nov 2021 12.625 -0.50 -3.81% 12.625 12.625 12.625 76,899
29 Nov 2021 13.125 0.00 0.0% 13.125 13.125 13.125 4,176
26 Nov 2021 13.125 0.00 0.0% 13.125 13.125 13.125 35,000
25 Nov 2021 13.125 0.00 0.0% 13.125 13.125 13.125 29,661
24 Nov 2021 13.125 -0.50 -3.67% 13.125 13.25 13.125 267,798
23 Nov 2021 13.625 0.00 0.0% 13.625 13.625 13.625 5,443
22 Nov 2021 13.625 0.00 0.0% 13.625 13.625 13.625 0.00
19 Nov 2021 13.625 0.00 0.0% 13.625 13.625 13.625 8,079
18 Nov 2021 13.625 0.00 0.0% 13.625 13.625 13.625 35,571
17 Nov 2021 13.625 0.00 0.0% 13.625 13.625 13.625 33,128
16 Nov 2021 13.625 0.00 0.0% 13.625 13.625 13.625 5,192
15 Nov 2021 13.625 0.00 0.0% 13.625 13.625 13.625 22,522
12 Nov 2021 13.625 0.00 0.0% 13.625 13.625 13.625 0.00
11 Nov 2021 13.625 -0.50 -3.54% 14.125 14.125 13.625 73,275
10 Nov 2021 14.125 0.00 0.0% 14.125 14.125 14.125 833
09 Nov 2021 14.125 -0.13 -0.88% 14.25 14.25 14.125 75,000
08 Nov 2021 14.25 0.00 0.0% 14.25 14.25 14.25 353,425
05 Nov 2021 14.25 0.00 0.0% 14.25 14.25 14.25 333,910
04 Nov 2021 14.25 0.38 2.7% 13.875 14.25 13.875 201,420
03 Nov 2021 13.875 -0.13 -0.89% 13.875 13.875 13.625 349,266
02 Nov 2021 14.00 -0.25 -1.75% 14.125 14.125 14.00 155,568
01 Nov 2021 14.25 -0.25 -1.72% 14.50 14.50 14.25 486,892
29 Oct 2021 14.50 0.00 +0.00% 15.25 15.25 13.875 0.00
29 Oct 2021 14.50 -0.75 -4.92% 15.25 15.25 13.875 524,466
28 Oct 2021 15.25 -0.13 -0.81% 15.375 15.375 15.25 121,735
27 Oct 2021 15.375 0.00 0.0% 15.375 15.375 15.375 28,240
26 Oct 2021 15.375 0.00 0.0% 15.375 15.375 15.375 2,236
25 Oct 2021 15.375 -0.75 -4.65% 15.875 15.875 15.25 623,140
Su Consulta Reciente
LSE
IME
Immedia
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220121 17:06:37