ITM

Datos Históricos Itm Power

ITM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Ene 2022 271.60 -36.40 -11.82% 301.00 306.80 267.20 9,439,330
21 Ene 2022 308.00 -24.40 -7.34% 328.00 328.00 302.40 3,374,626
20 Ene 2022 332.40 19.80 6.33% 308.60 334.60 308.00 3,250,905
19 Ene 2022 312.60 -16.40 -4.98% 319.00 324.00 312.00 3,427,969
18 Ene 2022 329.00 -13.40 -3.91% 338.20 340.00 324.00 7,573,116
17 Ene 2022 342.40 4.40 1.3% 340.00 349.20 333.40 2,063,395
14 Ene 2022 338.00 -18.60 -5.22% 361.40 361.40 338.00 1,803,089
13 Ene 2022 356.60 -1.80 -0.5% 363.20 363.20 352.60 1,126,059
12 Ene 2022 358.40 3.60 1.01% 359.00 361.60 353.20 1,433,004
11 Ene 2022 354.80 7.20 2.07% 352.40 356.80 348.20 2,250,481
10 Ene 2022 347.60 -17.00 -4.66% 367.80 370.00 346.80 2,800,011
07 Ene 2022 364.60 1.60 0.44% 360.00 375.60 357.60 2,337,138
06 Ene 2022 363.00 -24.20 -6.25% 376.60 381.20 361.20 4,422,027
05 Ene 2022 387.20 -4.80 -1.22% 386.60 395.00 376.20 3,030,118
04 Ene 2022 392.00 -2.00 -0.51% 405.00 410.20 390.00 3,012,105
03 Ene 2022 394.00 0.00 +0.00% 386.60 397.00 386.60 0.00
31 Dic 2021 394.00 0.00 +0.00% 386.60 397.00 386.60 0.00
31 Dic 2021 394.00 2.40 0.61% 386.60 397.00 386.60 650,952
30 Dic 2021 391.60 14.20 3.76% 375.00 393.80 374.60 2,235,876
29 Dic 2021 377.40 -18.60 -4.7% 392.80 399.00 374.00 2,583,411
28 Dic 2021 396.00 0.00 +0.00% 389.80 398.60 389.20 0.00
27 Dic 2021 396.00 0.00 +0.00% 389.80 398.60 389.20 0.00
24 Dic 2021 396.00 8.80 2.27% 389.80 398.60 389.20 781,709
23 Dic 2021 387.20 -4.00 -1.02% 388.20 395.60 386.00 1,834,588
22 Dic 2021 391.20 4.60 1.19% 388.40 393.00 379.40 1,492,321
21 Dic 2021 386.60 17.00 4.6% 364.80 388.40 364.80 2,295,687
20 Dic 2021 369.60 -8.60 -2.27% 360.00 374.20 358.60 2,427,121
17 Dic 2021 378.20 -7.20 -1.87% 378.60 379.60 363.00 3,881,500
16 Dic 2021 385.40 10.40 2.77% 380.00 404.60 377.20 5,474,657
15 Dic 2021 375.00 -7.20 -1.88% 380.00 391.00 375.00 3,939,982
14 Dic 2021 382.20 -0.60 -0.16% 386.00 412.20 375.40 3,508,848
13 Dic 2021 382.80 -14.00 -3.53% 399.00 403.20 380.60 3,092,903
10 Dic 2021 396.80 -4.60 -1.15% 402.00 409.80 395.40 3,131,465
09 Dic 2021 401.40 -21.00 -4.97% 424.00 428.00 400.80 2,484,468
08 Dic 2021 422.40 -10.20 -2.36% 437.20 445.60 421.20 1,733,231
07 Dic 2021 432.60 18.60 4.49% 420.20 440.00 418.00 2,792,305
06 Dic 2021 414.00 13.80 3.45% 408.20 415.20 393.00 3,114,312
03 Dic 2021 400.20 -28.20 -6.58% 442.60 445.00 399.00 3,857,764
02 Dic 2021 428.40 -33.00 -7.15% 445.40 453.20 422.60 4,472,736
01 Dic 2021 461.40 3.40 0.74% 456.80 468.00 451.00 2,117,993
30 Nov 2021 458.00 2.60 0.57% 448.00 466.60 442.00 2,952,467
29 Nov 2021 455.40 25.00 5.81% 430.60 461.60 430.60 3,057,298
26 Nov 2021 430.40 -25.80 -5.66% 437.20 446.60 428.80 2,405,303
25 Nov 2021 456.20 29.60 6.94% 435.00 463.40 429.40 2,772,657
24 Nov 2021 426.60 1.80 0.42% 425.00 433.20 415.40 2,560,609
23 Nov 2021 424.80 -19.40 -4.37% 429.60 435.20 416.80 5,909,846
22 Nov 2021 444.20 -20.80 -4.47% 464.00 473.20 440.60 4,758,044
19 Nov 2021 465.00 -4.20 -0.9% 465.00 477.80 456.40 4,740,313
18 Nov 2021 469.20 -15.00 -3.1% 485.60 486.80 460.00 5,856,367
17 Nov 2021 484.20 -7.60 -1.55% 491.80 502.50 483.00 4,573,112
16 Nov 2021 491.80 -0.20 -0.04% 500.00 500.50 483.20 1,924,753
15 Nov 2021 492.00 -15.00 -2.96% 511.00 516.00 485.60 2,459,013
12 Nov 2021 507.00 11.20 2.26% 504.00 513.00 497.80 1,757,069
11 Nov 2021 495.80 -25.20 -4.84% 523.00 525.50 494.00 3,298,182
10 Nov 2021 521.00 9.50 1.86% 503.00 527.50 500.50 5,017,675
09 Nov 2021 511.50 32.10 6.7% 498.00 511.50 487.20 5,886,808
08 Nov 2021 479.40 1.60 0.33% 482.80 485.60 470.40 2,186,108
05 Nov 2021 477.80 -9.60 -1.97% 484.60 492.00 471.20 1,982,962
04 Nov 2021 487.40 12.60 2.65% 493.20 494.80 474.00 3,596,447
03 Nov 2021 474.80 -12.20 -2.51% 488.00 497.80 468.20 3,619,521
02 Nov 2021 487.00 -22.50 -4.42% 510.00 519.50 480.40 3,507,228
01 Nov 2021 509.50 20.50 4.19% 499.00 515.00 486.40 3,612,468
29 Oct 2021 489.00 0.00 +0.00% 482.20 497.80 478.80 0.00
29 Oct 2021 489.00 8.60 1.79% 482.20 497.80 478.80 3,178,725
28 Oct 2021 480.40 1.60 0.33% 478.80 487.00 470.60 2,978,282
27 Oct 2021 478.80 -5.00 -1.03% 465.60 485.00 463.60 2,223,483
Su Consulta Reciente
LSE
ITM
Itm Power
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:20220125 16:51:15