U.S. markets close in 3 hours 55 minutes

East Imperial PLC (EISB.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
0.2800-0.0900 (-24.32%)
Al cierre: 04:35PM BST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.00280.00280.00280.00280.0028-
08 may 20240.00280.00280.00280.00280.0028-
07 may 20240.00280.00280.00280.00280.0028-
03 may 20240.00280.00280.00280.00280.0028-
02 may 20240.00280.00280.00280.00280.0028-
01 may 20240.00280.00280.00280.00280.0028-
30 abr 20240.00280.00280.00280.00280.0028-
29 abr 20240.00280.00280.00280.00280.0028-
26 abr 20240.00280.00280.00280.00280.0028-
25 abr 20240.00280.00280.00280.00280.0028-
24 abr 20240.00280.00280.00280.00280.0028-
23 abr 20240.00280.00280.00280.00280.0028-
22 abr 20240.00280.00280.00280.00280.0028-
19 abr 20240.00280.00280.00280.00280.0028-
18 abr 20240.00280.00280.00280.00280.0028-
17 abr 20240.00280.00280.00280.00280.0028-
16 abr 20240.00280.00280.00280.00280.0028-
15 abr 20240.00280.00280.00280.00280.0028-
12 abr 20240.35500.38000.25000.28000.280022,240,636
11 abr 20240.52500.55000.34900.37000.37007,393,691
10 abr 20240.52500.51400.50000.52500.52508,170,554
09 abr 20240.52500.51500.50000.52500.5250832,514
08 abr 20240.52500.51700.51700.52500.5250700,000
05 abr 20240.52500.51700.50000.52500.525044,468
04 abr 20240.52500.51700.51700.52500.5250248,558
03 abr 20240.52500.55000.50200.52500.5250390,776
02 abr 20240.52500.55000.50000.53000.5300287,083
28 mar 20240.52500.55000.50000.52500.5250838
27 mar 20240.52500.51000.50000.52500.52501,640,180
26 mar 20240.52500.53700.53700.52500.525062,638
25 mar 20240.52500.50600.50600.52500.5250200,000
22 mar 20240.52500.52500.52500.52500.5250-
21 mar 20240.52500.54400.50000.52500.52503,576,572
20 mar 20240.52500.55000.51000.52500.5250862,902
19 mar 20240.52500.54000.51500.52500.52501,473,699
18 mar 20240.52500.51000.51000.52500.525050,000
15 mar 20240.57500.55000.51000.52500.52502,319,578
14 mar 20240.57500.56000.55000.57500.57501,046,071
13 mar 20240.57500.55100.55000.57500.5750130,000
12 mar 20240.57500.55200.55200.57500.575047,881
11 mar 20240.57500.55200.55200.57500.575089,408
08 mar 20240.57500.60000.55200.57500.5750793,271
07 mar 20240.57500.60000.55000.57500.5750133,389
06 mar 20240.55000.56400.55100.57500.5750422,638
05 mar 20240.57500.56500.55000.57500.575017,876
04 mar 20240.57500.60000.55500.57500.5750710,200
01 mar 20240.57500.60000.55500.57500.57501,475,982
29 feb 20240.55000.60000.50000.57500.57503,362,774
28 feb 20240.55000.57400.51000.57400.574010,331,138
27 feb 20240.55000.60000.50000.55000.55001,382,901
26 feb 20240.55000.57000.51600.55000.55001,142,510
23 feb 20240.55000.60000.60000.55000.5500185
22 feb 20240.47500.55000.44800.55000.55006,738,050
21 feb 20240.47500.48000.46000.47500.4750601,701
20 feb 20240.52500.53000.48400.47500.4750777,931
19 feb 20240.52500.51000.50000.52500.525010,218
16 feb 20240.57500.55000.54000.52500.5250257,947
15 feb 20240.57500.60000.55000.57500.5750394,820
14 feb 20240.62500.65000.54000.57500.57501,229,340
13 feb 20240.65000.70000.58000.62500.62503,451,969
12 feb 20240.62500.63000.60000.62500.6250235,571
09 feb 20240.62500.65000.60500.62500.62501,887,754
08 feb 20240.62500.64500.60000.62500.62501,008,500
07 feb 20240.67500.69900.60500.62500.62502,888,050
06 feb 20240.87500.90000.61000.67400.67408,620,985
05 feb 20240.97501.00000.85000.87500.87505,541,594
02 feb 20241.12501.15000.90000.92500.92505,128,372
01 feb 20241.07501.14001.06601.10001.10002,310,371
31 ene 20241.02501.19001.01901.10001.100021,065,506
30 ene 20241.02501.05001.02501.02501.025054,791
29 ene 20241.02501.01901.00001.02501.025049,176
26 ene 20241.02501.02901.02901.02501.025096,312
25 ene 20241.10001.07501.00001.02501.02501,660,680
24 ene 20241.15001.61001.04001.10001.10007,421,242
23 ene 20241.65001.70001.40001.50001.50001,808,607
22 ene 20241.70001.85001.40001.65001.65003,188,353
19 ene 20241.90001.88001.62501.60001.60001,528,667
18 ene 20242.00002.00001.80001.90001.90001,355,715
17 ene 20242.10002.00502.00002.00002.0000130,000
16 ene 20242.10002.08802.01802.10002.1000652,142
15 ene 20242.10002.10002.10002.10002.1000-
12 ene 20242.20002.14602.05802.10002.10001,104,473
11 ene 20242.20002.30002.10002.20002.200057,069
10 ene 20242.30002.30002.10002.10002.1000396,935
09 ene 20242.30002.27702.27702.30002.3000109,880
08 ene 20242.30002.40002.26002.30002.3000658,460
05 ene 20242.30002.38502.31102.30002.3000219,648
04 ene 20242.40002.40002.20002.30002.3000477,941
03 ene 20242.35002.68402.20002.40002.40002,198,576
02 ene 20242.10002.30002.00002.30002.3000485,697
29 dic 20232.05002.09002.07502.05002.0500200,000
28 dic 20232.05002.10002.00302.05002.0500115,235
27 dic 20232.10002.10002.03002.05002.0500373,372
22 dic 20232.20002.16002.10002.10002.1000670,771
21 dic 20232.10002.20002.00002.20002.2000399,837
20 dic 20232.05002.20002.01202.10002.1000505,959
19 dic 20232.05002.20001.90002.05002.0500117,531
18 dic 20232.05002.20001.90002.05002.0500543,131
15 dic 20232.05002.20001.92202.05002.0500315,739
14 dic 20232.15002.20001.80001.95001.95002,953,166
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...