Imperial Brands PLC (IMB.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:22PM BST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1,850.00 | 1,857.50 | 1,829.50 | 1,846.00 | 1,846.00 | 941,208 |
| 03 may 2024 | 1,846.50 | 1,860.50 | 1,826.00 | 1,826.00 | 1,826.00 | 1,548,392 |
| 02 may 2024 | 1,837.00 | 1,848.50 | 1,823.00 | 1,843.50 | 1,843.50 | 10,262,701 |
| 01 may 2024 | 1,830.50 | 1,837.50 | 1,837.50 | 1,834.50 | 1,834.50 | 1,044,543 |
| 30 abr 2024 | 1,832.00 | 1,848.50 | 1,800.50 | 1,828.50 | 1,828.50 | 1,506,987 |
| 29 abr 2024 | 1,816.00 | 1,840.00 | 1,816.00 | 1,824.00 | 1,824.00 | 1,178,089 |
| 26 abr 2024 | 1,835.00 | 1,845.00 | 1,811.50 | 1,811.50 | 1,811.50 | 1,216,783 |
| 25 abr 2024 | 1,805.00 | 1,827.50 | 1,796.50 | 1,827.50 | 1,827.50 | 10,842,036 |
| 24 abr 2024 | 1,809.00 | 1,822.00 | 1,803.51 | 1,804.50 | 1,804.50 | 1,251,353 |
| 23 abr 2024 | 1,828.50 | 1,836.00 | 1,799.50 | 1,805.50 | 1,805.50 | 1,612,945 |
| 22 abr 2024 | 1,788.50 | 1,823.50 | 1,787.40 | 1,819.00 | 1,819.00 | 6,424,871 |
| 19 abr 2024 | 1,750.50 | 1,774.00 | 1,749.76 | 1,774.00 | 1,774.00 | 2,050,312 |
| 18 abr 2024 | 1,747.00 | 1,759.50 | 1,742.50 | 1,748.50 | 1,748.50 | 5,780,597 |
| 17 abr 2024 | 1,710.00 | 1,741.00 | 1,708.50 | 1,735.00 | 1,735.00 | 7,327,410 |
| 16 abr 2024 | 1,712.00 | 1,726.50 | 1,702.00 | 1,716.50 | 1,716.50 | 2,334,846 |
| 15 abr 2024 | 1,717.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | 1,993,688 |
| 12 abr 2024 | 1,706.50 | 1,717.00 | 1,698.00 | 1,715.00 | 1,715.00 | 2,542,306 |
| 11 abr 2024 | 1,676.50 | 1,710.50 | 1,676.50 | 1,706.50 | 1,706.50 | 3,667,886 |
| 10 abr 2024 | 1,703.00 | 1,707.51 | 1,677.50 | 1,680.00 | 1,680.00 | 3,426,218 |
| 09 abr 2024 | 1,728.00 | 1,748.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10,060,194 |
| 08 abr 2024 | 1,720.50 | 1,736.00 | 1,715.57 | 1,732.50 | 1,732.50 | 2,753,949 |
| 05 abr 2024 | 1,745.50 | 1,751.00 | 1,712.50 | 1,725.00 | 1,725.00 | 5,039,177 |
| 04 abr 2024 | 1,762.00 | 1,767.50 | 1,754.50 | 1,755.00 | 1,755.00 | 2,424,056 |
| 03 abr 2024 | 1,760.50 | 1,777.00 | 1,757.50 | 1,764.50 | 1,764.50 | 3,351,184 |
| 02 abr 2024 | 1,768.50 | 1,798.50 | 1,760.00 | 1,760.00 | 1,760.00 | 1,477,210 |
| 28 mar 2024 | 1,760.00 | 1,776.50 | 1,756.50 | 1,770.00 | 1,770.00 | 3,840,319 |
| 27 mar 2024 | 1,742.50 | 1,757.00 | 1,735.00 | 1,756.00 | 1,756.00 | 2,516,991 |
| 26 mar 2024 | 1,726.50 | 1,741.00 | 1,726.00 | 1,741.00 | 1,741.00 | 1,778,949 |
| 25 mar 2024 | 1,730.00 | 1,737.00 | 1,719.50 | 1,733.50 | 1,733.50 | 6,990,693 |
| 22 mar 2024 | 1,729.00 | 1,740.50 | 1,714.00 | 1,734.00 | 1,734.00 | 2,430,255 |
| 21 mar 2024 | 1,717.50 | 1,733.00 | 1,713.50 | 1,724.00 | 1,724.00 | 12,528,437 |
| 20 mar 2024 | 1,714.50 | 1,729.50 | 1,702.00 | 1,708.50 | 1,708.50 | 7,054,132 |
| 19 mar 2024 | 1,729.50 | 1,743.00 | 1,713.00 | 1,726.50 | 1,726.50 | 2,126,979 |
| 18 mar 2024 | 1,700.00 | 1,723.65 | 1,700.00 | 1,718.00 | 1,718.00 | 5,117,492 |
| 15 mar 2024 | 1,734.00 | 1,746.22 | 1,695.50 | 1,695.50 | 1,695.50 | 10,283,252 |
| 14 mar 2024 | 1,757.50 | 1,765.50 | 1,733.50 | 1,740.00 | 1,740.00 | 2,215,216 |
| 13 mar 2024 | 1,750.50 | 1,765.00 | 1,748.50 | 1,755.50 | 1,755.50 | 1,749,029 |
| 12 mar 2024 | 1,753.00 | 1,761.72 | 1,746.50 | 1,753.00 | 1,753.00 | 2,403,786 |
| 11 mar 2024 | 1,714.50 | 1,752.50 | 1,714.00 | 1,740.50 | 1,740.50 | 2,180,905 |
| 08 mar 2024 | 1,697.00 | 1,698.05 | 1,681.50 | 1,692.50 | 1,692.50 | 967,942 |
| 07 mar 2024 | 1,681.00 | 1,703.03 | 1,677.50 | 1,692.50 | 1,692.50 | 2,643,459 |
| 06 mar 2024 | 1,671.50 | 1,685.50 | 1,667.00 | 1,678.50 | 1,678.50 | 2,092,636 |
| 05 mar 2024 | 1,680.00 | 1,683.50 | 1,662.00 | 1,666.00 | 1,666.00 | 1,961,606 |
| 04 mar 2024 | 1,690.00 | 1,699.00 | 1,678.00 | 1,681.50 | 1,681.50 | 4,024,496 |
| 01 mar 2024 | 1,712.00 | 1,716.50 | 1,685.00 | 1,697.50 | 1,697.50 | 2,328,087 |
| 29 feb 2024 | 1,710.50 | 1,721.00 | 1,697.50 | 1,704.50 | 1,704.50 | 3,073,621 |
| 28 feb 2024 | 1,731.00 | 1,740.00 | 1,694.50 | 1,703.00 | 1,703.00 | 2,798,168 |
| 27 feb 2024 | 1,820.50 | 1,820.50 | 1,719.00 | 1,730.50 | 1,730.50 | 3,807,521 |
| 26 feb 2024 | 1,832.00 | 1,835.50 | 1,812.00 | 1,818.50 | 1,818.50 | 8,267,931 |
| 23 feb 2024 | 1,818.50 | 1,832.50 | 1,806.50 | 1,829.00 | 1,829.00 | 4,803,949 |
| 22 feb 2024 | 1,805.50 | 1,826.00 | 1,805.50 | 1,818.00 | 1,818.00 | 2,654,473 |
| 21 feb 2024 | 1,827.50 | 1,832.50 | 1,792.50 | 1,806.50 | 1,806.50 | 13,157,778 |
| 20 feb 2024 | 1,842.00 | 1,842.00 | 1,816.00 | 1,824.00 | 1,824.00 | 2,033,704 |
| 19 feb 2024 | 1,840.50 | 1,850.50 | 1,839.50 | 1,842.00 | 1,842.00 | 2,387,508 |
| 16 feb 2024 | 1,837.00 | 1,861.50 | 1,815.00 | 1,845.00 | 1,845.00 | 3,249,314 |
| 15 feb 2024 | 1,853.00 | 1,856.50 | 1,805.00 | 1,830.50 | 1,830.50 | 2,017,851 |
| 15 feb 2024 | 51.82 Dividendo | |||||
| 14 feb 2024 | 1,881.00 | 1,901.00 | 1,879.50 | 1,892.00 | 1,840.18 | 1,468,683 |
| 13 feb 2024 | 1,899.50 | 1,902.00 | 1,882.00 | 1,883.50 | 1,831.91 | 967,526 |
| 12 feb 2024 | 1,882.50 | 1,904.00 | 1,882.50 | 1,896.00 | 1,844.07 | 1,178,956 |
| 09 feb 2024 | 1,860.00 | 1,887.50 | 1,857.50 | 1,882.50 | 1,830.94 | 2,725,891 |
| 08 feb 2024 | 1,868.50 | 1,886.00 | 1,850.50 | 1,858.50 | 1,807.60 | 2,327,306 |
| 07 feb 2024 | 1,890.00 | 1,893.00 | 1,868.00 | 1,868.00 | 1,816.84 | 3,176,317 |
| 06 feb 2024 | 1,885.00 | 1,898.50 | 1,880.50 | 1,892.50 | 1,840.67 | 1,255,043 |
| 05 feb 2024 | 1,873.00 | 1,897.00 | 1,873.00 | 1,882.00 | 1,830.45 | 1,414,745 |
| 02 feb 2024 | 1,896.50 | 1,898.21 | 1,870.85 | 1,871.00 | 1,819.76 | 1,650,288 |
| 01 feb 2024 | 1,893.50 | 1,901.50 | 1,874.50 | 1,880.00 | 1,828.51 | 1,301,756 |
| 31 ene 2024 | 1,915.00 | 1,921.50 | 1,898.50 | 1,898.50 | 1,846.50 | 2,438,209 |
| 30 ene 2024 | 1,927.00 | 1,934.50 | 1,907.50 | 1,907.50 | 1,855.26 | 2,144,858 |
| 29 ene 2024 | 1,938.00 | 1,951.50 | 1,919.00 | 1,920.50 | 1,867.90 | 1,336,327 |
| 26 ene 2024 | 1,927.00 | 1,944.00 | 1,923.87 | 1,934.00 | 1,881.03 | 1,272,138 |
| 25 ene 2024 | 1,912.50 | 1,917.50 | 1,896.00 | 1,912.50 | 1,860.12 | 1,164,663 |
| 24 ene 2024 | 1,889.00 | 1,916.50 | 1,887.50 | 1,916.50 | 1,864.01 | 4,473,149 |
| 23 ene 2024 | 1,890.50 | 1,911.25 | 1,884.00 | 1,896.00 | 1,844.07 | 1,432,811 |
| 22 ene 2024 | 1,885.00 | 1,895.00 | 1,871.50 | 1,888.00 | 1,836.29 | 2,894,304 |
| 19 ene 2024 | 1,889.00 | 1,908.50 | 1,875.50 | 1,881.00 | 1,829.48 | 2,990,488 |
| 18 ene 2024 | 1,881.00 | 1,890.50 | 1,872.50 | 1,883.50 | 1,831.91 | 1,271,613 |
| 17 ene 2024 | 1,883.50 | 1,891.50 | 1,871.50 | 1,883.50 | 1,831.91 | 1,215,452 |
| 16 ene 2024 | 1,892.50 | 1,901.50 | 1,885.00 | 1,896.50 | 1,844.56 | 3,610,122 |
| 15 ene 2024 | 1,901.50 | 1,910.00 | 1,891.50 | 1,901.00 | 1,848.93 | 858,897 |
| 12 ene 2024 | 1,867.00 | 1,897.50 | 1,865.00 | 1,890.00 | 1,838.23 | 3,863,028 |
| 11 ene 2024 | 1,870.00 | 1,882.00 | 1,856.00 | 1,858.50 | 1,807.60 | 5,607,669 |
| 10 ene 2024 | 1,864.00 | 1,870.00 | 1,856.00 | 1,869.00 | 1,817.81 | 1,373,370 |
| 09 ene 2024 | 1,863.50 | 1,876.00 | 1,862.00 | 1,864.50 | 1,813.43 | 1,426,048 |
| 08 ene 2024 | 1,847.00 | 1,865.50 | 1,845.00 | 1,862.00 | 1,811.00 | 10,465,914 |
| 05 ene 2024 | 1,850.50 | 1,855.00 | 1,839.00 | 1,854.50 | 1,803.71 | 990,964 |
| 04 ene 2024 | 1,834.00 | 1,860.00 | 1,831.00 | 1,860.00 | 1,809.06 | 1,591,121 |
| 03 ene 2024 | 1,825.00 | 1,836.00 | 1,820.50 | 1,834.50 | 1,784.25 | 1,505,459 |
| 02 ene 2024 | 1,822.50 | 1,834.50 | 1,808.00 | 1,817.00 | 1,767.23 | 1,731,853 |
| 29 dic 2023 | 1,798.00 | 1,815.50 | 1,794.50 | 1,806.50 | 1,757.02 | 926,652 |
| 28 dic 2023 | 1,800.00 | 1,805.50 | 1,793.50 | 1,798.00 | 1,748.75 | 1,278,877 |
| 27 dic 2023 | 1,814.50 | 1,829.50 | 1,797.00 | 1,802.00 | 1,752.65 | 1,129,444 |
| 22 dic 2023 | 1,813.00 | 1,826.00 | 1,813.00 | 1,819.00 | 1,769.18 | 636,737 |
| 21 dic 2023 | 1,817.00 | 1,829.00 | 1,796.00 | 1,810.50 | 1,760.91 | 2,741,232 |
| 20 dic 2023 | 1,826.50 | 1,836.00 | 1,794.50 | 1,818.00 | 1,768.21 | 1,369,506 |
| 19 dic 2023 | 1,820.00 | 1,830.00 | 1,801.50 | 1,805.00 | 1,755.56 | 4,822,093 |
| 18 dic 2023 | 1,800.50 | 1,824.00 | 1,761.00 | 1,819.50 | 1,769.67 | 1,046,243 |
| 15 dic 2023 | 1,789.00 | 1,808.00 | 1,779.00 | 1,808.00 | 1,758.48 | 6,642,185 |
| 14 dic 2023 | 1,821.00 | 1,841.00 | 1,786.00 | 1,797.00 | 1,747.78 | 1,678,914 |
| 13 dic 2023 | 1,799.00 | 1,818.00 | 1,792.00 | 1,801.00 | 1,751.67 | 2,013,392 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.