Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.780,48 +630,33 (+1,12%)
Imperial Brands PLC (ITB.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:15PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 23,51 | 23,97 | 23,51 | 23,86 | 23,86 | 500 |
| 27 giu 2024 | 23,88 | 24,05 | 23,83 | 23,83 | 23,83 | 250 |
| 26 giu 2024 | 24,23 | 24,23 | 24,00 | 24,00 | 24,00 | 4 |
| 25 giu 2024 | 24,34 | 24,64 | 24,34 | 24,35 | 24,35 | 50 |
| 24 giu 2024 | 24,14 | 24,50 | 23,96 | 24,50 | 24,50 | 945 |
| 21 giu 2024 | 23,89 | 24,19 | 23,89 | 24,19 | 24,19 | 3.400 |
| 20 giu 2024 | 23,78 | 24,12 | 23,78 | 24,12 | 24,12 | 1.030 |
| 19 giu 2024 | 23,66 | 23,90 | 23,66 | 23,79 | 23,79 | 135 |
| 18 giu 2024 | 23,42 | 23,74 | 23,42 | 23,72 | 23,72 | 92 |
| 17 giu 2024 | 23,60 | 23,69 | 23,42 | 23,65 | 23,65 | 1.120 |
| 14 giu 2024 | 23,34 | 23,66 | 23,34 | 23,54 | 23,54 | 1.020 |
| 13 giu 2024 | 23,36 | 23,49 | 23,35 | 23,35 | 23,35 | 70 |
| 12 giu 2024 | 23,51 | 23,70 | 23,50 | 23,50 | 23,50 | 1.250 |
| 11 giu 2024 | 23,26 | 23,39 | 23,26 | 23,39 | 23,39 | - |
| 10 giu 2024 | 23,11 | 23,53 | 23,11 | 23,43 | 23,43 | 1.800 |
| 07 giu 2024 | 23,10 | 23,52 | 23,10 | 23,50 | 23,50 | 3.180 |
| 06 giu 2024 | 23,10 | 23,25 | 23,10 | 23,25 | 23,25 | 440 |
| 05 giu 2024 | 22,96 | 23,19 | 22,96 | 23,12 | 23,12 | 907 |
| 04 giu 2024 | 22,83 | 23,03 | 22,83 | 22,98 | 22,98 | 1.704 |
| 03 giu 2024 | 22,52 | 22,98 | 22,52 | 22,80 | 22,80 | 795 |
| 31 mag 2024 | 22,54 | 22,77 | 22,54 | 22,77 | 22,77 | 92 |
| 30 mag 2024 | 22,17 | 22,62 | 22,17 | 22,59 | 22,59 | 2.192 |
| 29 mag 2024 | 22,17 | 22,61 | 22,16 | 22,32 | 22,32 | 300 |
| 28 mag 2024 | 22,54 | 22,75 | 22,20 | 22,40 | 22,40 | 1.901 |
| 27 mag 2024 | 22,69 | 22,80 | 22,57 | 22,57 | 22,57 | 1.522 |
| 24 mag 2024 | 22,54 | 22,90 | 22,54 | 22,75 | 22,75 | 325 |
| 23 mag 2024 | 22,59 | 23,06 | 22,59 | 22,96 | 22,96 | 595 |
| 23 mag 2024 | 0.2245 Dividendo | |||||
| 22 mag 2024 | 22,78 | 23,04 | 22,78 | 22,99 | 22,77 | 890 |
| 21 mag 2024 | 22,59 | 22,89 | 22,59 | 22,89 | 22,67 | 2.205 |
| 20 mag 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,69 | - |
| 17 mag 2024 | 22,88 | 23,07 | 22,88 | 23,07 | 22,84 | 250 |
| 16 mag 2024 | 22,87 | 23,30 | 22,87 | 23,10 | 22,87 | 1.896 |
| 15 mag 2024 | 21,83 | 23,11 | 21,83 | 22,91 | 22,69 | 491 |
| 14 mag 2024 | 21,90 | 22,04 | 21,88 | 21,95 | 21,74 | 2.023 |
| 13 mag 2024 | 21,97 | 22,00 | 21,70 | 21,97 | 21,76 | 2.064 |
| 10 mag 2024 | 22,04 | 22,05 | 21,96 | 22,04 | 21,82 | 2.047 |
| 09 mag 2024 | 21,75 | 21,87 | 21,75 | 21,81 | 21,60 | 210 |
| 08 mag 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,32 | 500 |
| 07 mag 2024 | 21,60 | 21,61 | 21,50 | 21,61 | 21,40 | 440 |
| 06 mag 2024 | 21,71 | 21,75 | 21,56 | 21,73 | 21,52 | 1.439 |
| 03 mag 2024 | 21,65 | 21,76 | 21,65 | 21,73 | 21,52 | 640 |
| 02 mag 2024 | 21,36 | 21,80 | 21,36 | 21,80 | 21,59 | 1.530 |
| 30 apr 2024 | 21,76 | 21,76 | 21,30 | 21,30 | 21,09 | 890 |
| 29 apr 2024 | 21,41 | 21,58 | 21,26 | 21,52 | 21,31 | 2.700 |
| 26 apr 2024 | 21,40 | 21,56 | 21,37 | 21,37 | 21,16 | 16.365 |
| 25 apr 2024 | 21,11 | 21,44 | 21,11 | 21,44 | 21,23 | 710 |
| 24 apr 2024 | 21,09 | 21,38 | 21,09 | 21,20 | 20,99 | 525 |
| 23 apr 2024 | 21,54 | 21,54 | 21,30 | 21,30 | 21,09 | 1.205 |
| 22 apr 2024 | 20,60 | 21,56 | 20,60 | 21,56 | 21,35 | 1.175 |
| 19 apr 2024 | 20,60 | 20,79 | 20,60 | 20,79 | 20,59 | 5.569 |
| 18 apr 2024 | 20,51 | 20,69 | 20,51 | 20,68 | 20,48 | 2.000 |
| 17 apr 2024 | 20,06 | 20,54 | 20,06 | 20,40 | 20,20 | 2.215 |
| 16 apr 2024 | 20,07 | 20,33 | 20,07 | 20,28 | 20,08 | 311 |
| 15 apr 2024 | 20,13 | 20,51 | 20,13 | 20,25 | 20,05 | 25 |
| 12 apr 2024 | 20,06 | 20,27 | 20,00 | 20,00 | 19,80 | 1.241 |
| 11 apr 2024 | 19,86 | 20,26 | 19,86 | 20,15 | 19,95 | 1.650 |
| 10 apr 2024 | 20,11 | 20,11 | 19,98 | 19,98 | 19,78 | 923 |
| 09 apr 2024 | 20,38 | 20,42 | 20,12 | 20,12 | 19,92 | 857 |
| 08 apr 2024 | 20,08 | 20,36 | 20,08 | 20,36 | 20,16 | 1.585 |
| 05 apr 2024 | 20,46 | 20,46 | 20,25 | 20,40 | 20,20 | 1.394 |
| 04 apr 2024 | 20,55 | 20,71 | 20,55 | 20,64 | 20,44 | 1.118 |
| 03 apr 2024 | 20,86 | 20,87 | 20,66 | 20,68 | 20,48 | 395 |
| 02 apr 2024 | 20,80 | 21,18 | 20,80 | 21,00 | 20,79 | 4.493 |
| 28 mar 2024 | 20,80 | 21,00 | 20,65 | 20,95 | 20,75 | 1.280 |
| 27 mar 2024 | 20,35 | 20,75 | 20,35 | 20,75 | 20,55 | 1.970 |
| 26 mar 2024 | 20,35 | 20,55 | 20,35 | 20,55 | 20,35 | 1.279 |
| 25 mar 2024 | 20,45 | 20,50 | 20,40 | 20,40 | 20,20 | 1.203 |
| 22 mar 2024 | 20,40 | 20,75 | 20,25 | 20,50 | 20,30 | 3.440 |
| 21 mar 2024 | 20,25 | 20,55 | 20,25 | 20,55 | 20,35 | 400 |
| 20 mar 2024 | 20,40 | 20,40 | 20,20 | 20,30 | 20,10 | 855 |
| 19 mar 2024 | 20,25 | 20,85 | 20,25 | 20,85 | 20,65 | 940 |
| 18 mar 2024 | 19,96 | 20,30 | 19,92 | 20,20 | 20,00 | 1.550 |
| 15 mar 2024 | 20,50 | 20,50 | 20,20 | 20,20 | 20,00 | 30 |
| 14 mar 2024 | 20,65 | 20,85 | 20,55 | 20,55 | 20,35 | 2.650 |
| 13 mar 2024 | 20,70 | 20,80 | 20,70 | 20,75 | 20,55 | 841 |
| 12 mar 2024 | 20,85 | 20,85 | 20,55 | 20,75 | 20,55 | 1.880 |
| 11 mar 2024 | 20,05 | 20,70 | 20,05 | 20,65 | 20,45 | 697 |
| 08 mar 2024 | 20,10 | 20,15 | 20,10 | 20,15 | 19,95 | 229 |
| 07 mar 2024 | 20,00 | 20,20 | 20,00 | 20,10 | 19,90 | 100 |
| 06 mar 2024 | 19,88 | 19,88 | 19,82 | 19,86 | 19,67 | 410 |
| 05 mar 2024 | 19,94 | 19,94 | 19,74 | 19,88 | 19,69 | 2.475 |
| 04 mar 2024 | 20,15 | 20,15 | 19,98 | 19,98 | 19,78 | 860 |
| 01 mar 2024 | 20,20 | 20,20 | 20,00 | 20,10 | 19,90 | 1.386 |
| 29 feb 2024 | 20,15 | 20,35 | 20,10 | 20,15 | 19,95 | 721 |
| 28 feb 2024 | 20,40 | 20,50 | 20,15 | 20,15 | 19,95 | 260 |
| 27 feb 2024 | 21,40 | 21,40 | 20,35 | 20,40 | 20,20 | 128 |
| 26 feb 2024 | 21,45 | 21,50 | 21,45 | 21,50 | 21,29 | 144 |
| 23 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,24 | 250 |
| 22 feb 2024 | 21,45 | 21,50 | 21,40 | 21,45 | 21,24 | 1.237 |
| 21 feb 2024 | 21,60 | 21,60 | 21,25 | 21,25 | 21,04 | 35 |
| 20 feb 2024 | 21,60 | 21,65 | 21,55 | 21,55 | 21,34 | 121 |
| 19 feb 2024 | 21,95 | 21,95 | 21,80 | 21,80 | 21,59 | 120 |
| 16 feb 2024 | 21,75 | 21,90 | 21,75 | 21,90 | 21,69 | - |
| 15 feb 2024 | 21,80 | 21,90 | 21,55 | 21,75 | 21,54 | 280 |
| 15 feb 2024 | 0.5182 Dividendo | |||||
| 14 feb 2024 | 22,45 | 22,60 | 22,25 | 22,25 | 21,52 | 1.420 |
| 13 feb 2024 | 22,50 | 22,60 | 22,50 | 22,60 | 21,86 | 35 |
| 12 feb 2024 | 22,55 | 22,65 | 22,45 | 22,55 | 21,81 | 8.450 |
| 09 feb 2024 | 22,20 | 22,40 | 22,15 | 22,40 | 21,66 | 66 |
| *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.