Italia markets open in 1 hour 43 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.729,35 -373,87 (-0,96%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.521,73 -1.721,25 (-2,68%) CMC Crypto 200
1.468,63 -34,03 (-2,27%)
Imperial Brands PLC (IMB.SW)
Swiss - Swiss Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:13AM CEST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 23 mag 2024 | 0.2245 Dividendo | |||||
| 22 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 21 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 17 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 16 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 15 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 14 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 13 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 10 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 08 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 07 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 06 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 03 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 02 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 30 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 29 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 26 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 25 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 24 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 23 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 22 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 19 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 18 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 17 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 16 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 15 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 12 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 11 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 10 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 09 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 08 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 05 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 04 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 03 apr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 27 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 26 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 25 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 22 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 21 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 20 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 19 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 18 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 15 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 14 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 13 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 12 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 11 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 08 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 07 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 06 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 05 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 04 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 01 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 29 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 28 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 27 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 26 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 23 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 22 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 21 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 20 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 19 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 16 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 15 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,98 | - |
| 15 feb 2024 | 0.576064 Dividendo | |||||
| 14 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 13 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 12 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 09 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 08 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 07 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 06 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 05 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 02 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 01 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 31 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 30 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 29 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 26 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 25 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 19 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 18 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 17 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 16 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 15 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 12 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | 1.433.398 |
| 11 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 10 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 09 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 08 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 05 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 04 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 03 gen 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| 29 dic 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 22,41 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.