Italia markets closed

Imperial Brands PLC (IMBBF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,42+0,12 (+0,52%)
Alla chiusura: 03:15PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202423,4023,6022,8023,4223,423.850
02 mag 202423,3023,3023,3023,3023,3045.900
01 mag 202422,3223,2822,3223,2823,28700
30 apr 202422,4423,3322,3222,5222,521.900
29 apr 202423,2823,2822,3222,3222,325.400
26 apr 202424,0024,0022,3222,3222,322.900
25 apr 202422,4823,9622,4822,4922,492.500
24 apr 202422,4622,5022,4622,5022,501.300
23 apr 202423,4823,6422,4122,4122,411.900
22 apr 202421,7923,0121,5622,2522,2510.200
19 apr 202422,5322,5321,7221,9921,995.900
18 apr 202421,5422,7821,5422,7822,786.300
17 apr 202422,5722,5721,1321,4021,403.300
16 apr 202422,0622,3320,9422,3322,334.000
15 apr 202422,2122,2421,3121,6421,64105.300
12 apr 202421,1422,0121,1221,2721,274.300
11 apr 202421,2221,6021,1921,1921,194.400
10 apr 202420,7720,7720,7720,7720,772.100
09 apr 202421,8021,9921,4321,5821,586.700
08 apr 202422,0023,0121,7721,7721,773.500
05 apr 202422,6722,6821,2322,0522,053.500
04 apr 202423,0823,0822,2022,2022,204.400
03 apr 202422,1522,9622,0822,2422,242.800
02 apr 202421,9922,3121,9922,1222,121.500
01 apr 202421,8323,7521,8323,7523,758.800
28 mar 202421,8322,7521,8322,6722,672.600
27 mar 202421,8522,3221,8521,9321,933.900
26 mar 202421,7521,7521,7221,7221,722.700
25 mar 202421,6422,5121,6422,1222,125.300
22 mar 202421,9921,9921,9921,9921,993.500
21 mar 202420,7522,1020,7521,6821,683.500
20 mar 202420,8023,0820,8022,7222,724.600
19 mar 202421,6421,7521,6421,7121,713.500
18 mar 202421,7222,0121,3921,3921,395.900
15 mar 202421,9122,5621,7522,1922,193.300
14 mar 202422,3522,3522,1822,1822,18600
13 mar 202422,3023,9522,1922,7822,784.600
12 mar 202422,3023,2022,1822,1822,183.900
11 mar 202423,2523,2522,0722,1622,161.400
08 mar 202421,5021,9621,5021,9521,95104.300
07 mar 202421,4122,0721,4122,0622,062.700
06 mar 202420,8821,5620,8821,5621,563.100
05 mar 202420,9521,4720,9521,0521,052.000
04 mar 202421,1421,6421,1421,3521,353.600
01 mar 202421,3521,4821,3321,4821,483.900
29 feb 202421,5921,6921,2421,2421,244.400
28 feb 202421,3021,7921,3021,7921,793.200
27 feb 202422,4322,4321,4921,4921,493.000
26 feb 202422,8223,6222,8222,9922,991.400
23 feb 202423,2623,5022,8223,5023,501.200
22 feb 202422,6323,4022,6323,4023,402.800
21 feb 202422,9023,0422,3022,3022,303.300
20 feb 202423,2123,4623,0723,0723,0713.600
16 feb 202423,0023,6522,9623,6523,651.500
15 feb 202423,5023,5022,7623,3923,391.800
15 feb 20240.651 Dividendo
14 feb 202423,6224,0423,3623,8123,1615.900
13 feb 202423,4024,0823,3924,0623,402.500
12 feb 202424,2124,2723,3323,5722,931.400
09 feb 202423,7723,7723,2323,2322,597.300
08 feb 202423,2123,2123,0923,0922,46600
07 feb 202423,9323,9323,9223,9223,27800
06 feb 202424,0624,2124,0624,0623,401.500
05 feb 202423,8823,8823,2523,2522,61900
02 feb 202424,2424,2424,2424,2423,58500
01 feb 202423,4924,4523,4924,2423,581.700
31 gen 202424,5324,5323,8523,8523,201.300
30 gen 202424,3424,6123,9423,9423,29900
29 gen 202424,7524,7523,7923,7923,144.700
26 gen 202424,5024,9624,3724,3723,702.200
25 gen 202423,8823,8823,8823,8823,231.400
24 gen 202424,3824,3823,9423,9423,295.400
23 gen 202424,2924,2923,6724,2923,635.000
22 gen 202424,1424,3023,6823,9923,3311.100
19 gen 202424,1024,1023,5123,5322,892.300
18 gen 202424,1624,1623,5423,5422,906.900
17 gen 202423,4624,2023,4624,2023,542.400
16 gen 202424,2124,3923,6423,6422,9917.900
12 gen 202424,1024,2624,1024,2623,606.900
11 gen 202423,9424,1023,9024,0923,433.900
10 gen 202423,9423,9423,3723,3722,732.700
09 gen 202423,5223,9923,5223,9923,331.500
08 gen 202423,9323,9823,4323,9823,324.800
05 gen 202423,7823,9023,3223,5022,862.800
04 gen 202423,1023,5323,1023,1922,561.000
03 gen 202422,7823,4622,7822,8122,194.800
02 gen 202422,8723,1922,6022,6021,988.100
29 dic 202322,6922,8522,6922,8522,231.900
28 dic 202323,4023,4022,6223,2822,644.100
27 dic 202322,6823,2522,6022,6622,043.200
26 dic 202322,3823,2722,2823,2722,632.500
22 dic 202322,5923,3322,2322,5021,886.400
21 dic 202322,7123,4022,7122,8722,241.600
20 dic 202322,4423,2922,0522,3621,752.500
19 dic 202322,4823,5822,4823,2922,655.700
18 dic 202322,7623,3622,7023,3622,7253.000
15 dic 202322,5622,6022,5622,6021,9810.600
14 dic 202322,6623,0922,6222,9422,318.700
13 dic 202322,3822,8122,3822,5221,904.400
12 dic 202322,1922,8522,1922,5421,929.700
*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...