Italia markets closed

Imperial Brands PLC (IMBBF)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,500,00 (0,00%)
Alla chiusura: 10:44AM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202424,8026,3024,8026,3026,301.700
13 giu 202426,6926,6926,6926,6926,69700
12 giu 202425,6026,6925,4926,6926,694.300
11 giu 202424,9425,2324,9425,2325,231.100
10 giu 202426,2026,2024,7026,2026,20900
07 giu 202426,3026,3024,8026,3026,30700
06 giu 202424,6524,6524,6524,6524,65900
05 giu 202426,3426,3425,4025,4025,40800
04 giu 202424,5124,9724,4524,8724,871.200
03 giu 202425,4025,7024,2025,7025,701.800
31 mag 202425,6025,6024,1024,1024,101.500
30 mag 202425,2025,2024,3024,3024,30600
29 mag 202425,4825,4825,4825,4825,481.100
28 mag 202425,8025,8024,5424,6924,6912.600
24 mag 202425,4525,4524,5525,0025,006.100
23 mag 202425,6025,6025,6025,6025,602.500
23 mag 20240.286 Dividendo
22 mag 202425,7025,7024,8924,9624,672.500
21 mag 202424,8325,7524,2524,2523,97900
20 mag 202425,7525,7624,2924,2924,016.700
17 mag 202425,6525,9524,4525,9525,652.500
16 mag 202425,1425,3524,5125,3525,065.700
15 mag 202424,5124,9524,5124,6024,322.000
14 mag 202423,6023,8922,9023,8923,625.500
13 mag 202423,3623,3622,6422,6422,385.100
10 mag 202423,4923,4923,1623,1622,897.500
09 mag 202422,4023,3622,4023,3523,084.100
08 mag 202423,9523,9522,9223,2522,988.900
07 mag 202422,4822,4822,4822,4822,22600
06 mag 202423,2823,2823,2823,2823,012.000
03 mag 202423,4023,6022,8023,4223,153.900
02 mag 202423,3023,3023,3023,3023,0345.900
01 mag 202422,3223,2822,3223,2823,01700
30 apr 202422,4423,3322,3222,5222,261.900
29 apr 202423,2823,2822,3222,3222,065.400
26 apr 202424,0024,0022,3222,3222,062.900
25 apr 202422,4823,9622,4822,4922,232.500
24 apr 202422,4622,5022,4622,5022,241.300
23 apr 202423,4823,6422,4122,4122,151.900
22 apr 202421,7923,0121,5622,2522,0010.200
19 apr 202422,5322,5321,7221,9921,745.900
18 apr 202421,5422,7821,5422,7822,526.300
17 apr 202422,5722,5721,1321,4021,153.300
16 apr 202422,0622,3320,9422,3322,074.000
15 apr 202422,2122,2421,3121,6421,39105.300
12 apr 202421,1422,0121,1221,2721,034.300
11 apr 202421,2221,6021,1921,1920,954.400
10 apr 202420,7720,7720,7720,7720,532.100
09 apr 202421,8021,9921,4321,5821,336.700
08 apr 202422,0023,0121,7721,7721,523.500
05 apr 202422,6722,6821,2322,0521,803.500
04 apr 202423,0823,0822,2022,2021,954.400
03 apr 202422,1522,9622,0822,2421,992.800
02 apr 202421,9922,3121,9922,1221,871.500
01 apr 202421,8323,7521,8323,7523,488.800
28 mar 202421,8322,7521,8322,6722,412.600
27 mar 202421,8522,3221,8521,9321,683.900
26 mar 202421,7521,7521,7221,7221,472.700
25 mar 202421,6422,5121,6422,1221,875.300
22 mar 202421,9921,9921,9921,9921,743.500
21 mar 202420,7522,1020,7521,6821,433.500
20 mar 202420,8023,0820,8022,7222,464.600
19 mar 202421,6421,7521,6421,7121,463.500
18 mar 202421,7222,0121,3921,3921,145.900
15 mar 202421,9122,5621,7522,1921,943.300
14 mar 202422,3522,3522,1822,1821,93600
13 mar 202422,3023,9522,1922,7822,524.600
12 mar 202422,3023,2022,1822,1821,933.900
11 mar 202423,2523,2522,0722,1621,911.400
08 mar 202421,5021,9621,5021,9521,70104.300
07 mar 202421,4122,0721,4122,0621,812.700
06 mar 202420,8821,5620,8821,5621,313.100
05 mar 202420,9521,4720,9521,0520,812.000
04 mar 202421,1421,6421,1421,3521,113.600
01 mar 202421,3521,4821,3321,4821,233.900
29 feb 202421,5921,6921,2421,2421,004.400
28 feb 202421,3021,7921,3021,7921,543.200
27 feb 202422,4322,4321,4921,4921,243.000
26 feb 202422,8223,6222,8222,9922,731.400
23 feb 202423,2623,5022,8223,5023,231.200
22 feb 202422,6323,4022,6323,4023,132.800
21 feb 202422,9023,0422,3022,3022,043.300
20 feb 202423,2123,4623,0723,0722,8113.600
16 feb 202423,0023,6522,9623,6523,381.500
15 feb 202423,5023,5022,7623,3923,121.800
15 feb 20240.651 Dividendo
14 feb 202423,6224,0423,3623,8122,8915.900
13 feb 202423,4024,0823,3924,0623,132.500
12 feb 202424,2124,2723,3323,5722,661.400
09 feb 202423,7723,7723,2323,2322,347.300
08 feb 202423,2123,2123,0923,0922,20600
07 feb 202423,9323,9323,9223,9223,00800
06 feb 202424,0624,2124,0624,0623,131.500
05 feb 202423,8823,8823,2523,2522,36900
02 feb 202424,2424,2424,2424,2423,31500
01 feb 202423,4924,4523,4924,2423,311.700
31 gen 202424,5324,5323,8523,8522,931.300
30 gen 202424,3424,6123,9423,9423,02900
29 gen 202424,7524,7523,7923,7922,874.700
26 gen 202424,5024,9624,3724,3723,432.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...