Imperial Brands PLC (IMBBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:41AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 45,527 |
| 01 may 2024 | 22.32 | 23.28 | 22.32 | 23.28 | 23.28 | 700 |
| 30 abr 2024 | 22.44 | 23.33 | 22.32 | 22.52 | 22.52 | 1,900 |
| 29 abr 2024 | 23.28 | 23.28 | 22.32 | 22.32 | 22.32 | 5,400 |
| 26 abr 2024 | 24.00 | 24.00 | 22.32 | 22.32 | 22.32 | 2,900 |
| 25 abr 2024 | 22.48 | 23.96 | 22.48 | 22.49 | 22.49 | 2,500 |
| 24 abr 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 22.50 | 1,300 |
| 23 abr 2024 | 23.48 | 23.64 | 22.41 | 22.41 | 22.41 | 1,900 |
| 22 abr 2024 | 21.79 | 23.01 | 21.56 | 22.25 | 22.25 | 10,200 |
| 19 abr 2024 | 22.53 | 22.53 | 21.72 | 21.99 | 21.99 | 5,900 |
| 18 abr 2024 | 21.54 | 22.78 | 21.54 | 22.78 | 22.78 | 6,300 |
| 17 abr 2024 | 22.57 | 22.57 | 21.13 | 21.40 | 21.40 | 3,300 |
| 16 abr 2024 | 22.06 | 22.33 | 20.94 | 22.33 | 22.33 | 4,000 |
| 15 abr 2024 | 22.21 | 22.24 | 21.31 | 21.64 | 21.64 | 105,300 |
| 12 abr 2024 | 21.14 | 22.01 | 21.12 | 21.27 | 21.27 | 4,300 |
| 11 abr 2024 | 21.22 | 21.60 | 21.19 | 21.19 | 21.19 | 4,400 |
| 10 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2,100 |
| 09 abr 2024 | 21.80 | 21.99 | 21.43 | 21.58 | 21.58 | 6,700 |
| 08 abr 2024 | 22.00 | 23.01 | 21.77 | 21.77 | 21.77 | 3,500 |
| 05 abr 2024 | 22.67 | 22.68 | 21.23 | 22.05 | 22.05 | 3,500 |
| 04 abr 2024 | 23.08 | 23.08 | 22.20 | 22.20 | 22.20 | 4,400 |
| 03 abr 2024 | 22.15 | 22.96 | 22.08 | 22.24 | 22.24 | 2,800 |
| 02 abr 2024 | 21.99 | 22.31 | 21.99 | 22.12 | 22.12 | 1,500 |
| 01 abr 2024 | 21.83 | 23.75 | 21.83 | 23.75 | 23.75 | 8,800 |
| 28 mar 2024 | 21.83 | 22.75 | 21.83 | 22.67 | 22.67 | 2,600 |
| 27 mar 2024 | 21.85 | 22.32 | 21.85 | 21.93 | 21.93 | 3,900 |
| 26 mar 2024 | 21.75 | 21.75 | 21.72 | 21.72 | 21.72 | 2,700 |
| 25 mar 2024 | 21.64 | 22.51 | 21.64 | 22.12 | 22.12 | 5,300 |
| 22 mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3,500 |
| 21 mar 2024 | 20.75 | 22.10 | 20.75 | 21.68 | 21.68 | 3,500 |
| 20 mar 2024 | 20.80 | 23.08 | 20.80 | 22.72 | 22.72 | 4,600 |
| 19 mar 2024 | 21.64 | 21.75 | 21.64 | 21.71 | 21.71 | 3,500 |
| 18 mar 2024 | 21.72 | 22.01 | 21.39 | 21.39 | 21.39 | 5,900 |
| 15 mar 2024 | 21.91 | 22.56 | 21.75 | 22.19 | 22.19 | 3,300 |
| 14 mar 2024 | 22.35 | 22.35 | 22.18 | 22.18 | 22.18 | 600 |
| 13 mar 2024 | 22.30 | 23.95 | 22.19 | 22.78 | 22.78 | 4,600 |
| 12 mar 2024 | 22.30 | 23.20 | 22.18 | 22.18 | 22.18 | 3,900 |
| 11 mar 2024 | 23.25 | 23.25 | 22.07 | 22.16 | 22.16 | 1,400 |
| 08 mar 2024 | 21.50 | 21.96 | 21.50 | 21.95 | 21.95 | 104,300 |
| 07 mar 2024 | 21.41 | 22.07 | 21.41 | 22.06 | 22.06 | 2,700 |
| 06 mar 2024 | 20.88 | 21.56 | 20.88 | 21.56 | 21.56 | 3,100 |
| 05 mar 2024 | 20.95 | 21.47 | 20.95 | 21.05 | 21.05 | 2,000 |
| 04 mar 2024 | 21.14 | 21.64 | 21.14 | 21.35 | 21.35 | 3,600 |
| 01 mar 2024 | 21.35 | 21.48 | 21.33 | 21.48 | 21.48 | 3,900 |
| 29 feb 2024 | 21.59 | 21.69 | 21.24 | 21.24 | 21.24 | 4,400 |
| 28 feb 2024 | 21.30 | 21.79 | 21.30 | 21.79 | 21.79 | 3,200 |
| 27 feb 2024 | 22.43 | 22.43 | 21.49 | 21.49 | 21.49 | 3,000 |
| 26 feb 2024 | 22.82 | 23.62 | 22.82 | 22.99 | 22.99 | 1,400 |
| 23 feb 2024 | 23.26 | 23.50 | 22.82 | 23.50 | 23.50 | 1,200 |
| 22 feb 2024 | 22.63 | 23.40 | 22.63 | 23.40 | 23.40 | 2,800 |
| 21 feb 2024 | 22.90 | 23.04 | 22.30 | 22.30 | 22.30 | 3,300 |
| 20 feb 2024 | 23.21 | 23.46 | 23.07 | 23.07 | 23.07 | 13,600 |
| 16 feb 2024 | 23.00 | 23.65 | 22.96 | 23.65 | 23.65 | 1,500 |
| 15 feb 2024 | 23.50 | 23.50 | 22.76 | 23.39 | 23.39 | 1,800 |
| 15 feb 2024 | 0.651 Dividendo | |||||
| 14 feb 2024 | 23.62 | 24.04 | 23.36 | 23.81 | 23.16 | 15,900 |
| 13 feb 2024 | 23.40 | 24.08 | 23.39 | 24.06 | 23.40 | 2,500 |
| 12 feb 2024 | 24.21 | 24.27 | 23.33 | 23.57 | 22.93 | 1,400 |
| 09 feb 2024 | 23.77 | 23.77 | 23.23 | 23.23 | 22.59 | 7,300 |
| 08 feb 2024 | 23.21 | 23.21 | 23.09 | 23.09 | 22.46 | 600 |
| 07 feb 2024 | 23.93 | 23.93 | 23.92 | 23.92 | 23.27 | 800 |
| 06 feb 2024 | 24.06 | 24.21 | 24.06 | 24.06 | 23.40 | 1,500 |
| 05 feb 2024 | 23.88 | 23.88 | 23.25 | 23.25 | 22.61 | 900 |
| 02 feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.58 | 500 |
| 01 feb 2024 | 23.49 | 24.45 | 23.49 | 24.24 | 23.58 | 1,700 |
| 31 ene 2024 | 24.53 | 24.53 | 23.85 | 23.85 | 23.20 | 1,300 |
| 30 ene 2024 | 24.34 | 24.61 | 23.94 | 23.94 | 23.29 | 900 |
| 29 ene 2024 | 24.75 | 24.75 | 23.79 | 23.79 | 23.14 | 4,700 |
| 26 ene 2024 | 24.50 | 24.96 | 24.37 | 24.37 | 23.70 | 2,200 |
| 25 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.23 | 1,400 |
| 24 ene 2024 | 24.38 | 24.38 | 23.94 | 23.94 | 23.29 | 5,400 |
| 23 ene 2024 | 24.29 | 24.29 | 23.67 | 24.29 | 23.63 | 5,000 |
| 22 ene 2024 | 24.14 | 24.30 | 23.68 | 23.99 | 23.33 | 11,100 |
| 19 ene 2024 | 24.10 | 24.10 | 23.51 | 23.53 | 22.89 | 2,300 |
| 18 ene 2024 | 24.16 | 24.16 | 23.54 | 23.54 | 22.90 | 6,900 |
| 17 ene 2024 | 23.46 | 24.20 | 23.46 | 24.20 | 23.54 | 2,400 |
| 16 ene 2024 | 24.21 | 24.39 | 23.64 | 23.64 | 22.99 | 17,900 |
| 12 ene 2024 | 24.10 | 24.26 | 24.10 | 24.26 | 23.60 | 6,900 |
| 11 ene 2024 | 23.94 | 24.10 | 23.90 | 24.09 | 23.43 | 3,900 |
| 10 ene 2024 | 23.94 | 23.94 | 23.37 | 23.37 | 22.73 | 2,700 |
| 09 ene 2024 | 23.52 | 23.99 | 23.52 | 23.99 | 23.33 | 1,500 |
| 08 ene 2024 | 23.93 | 23.98 | 23.43 | 23.98 | 23.32 | 4,800 |
| 05 ene 2024 | 23.78 | 23.90 | 23.32 | 23.50 | 22.86 | 2,800 |
| 04 ene 2024 | 23.10 | 23.53 | 23.10 | 23.19 | 22.56 | 1,000 |
| 03 ene 2024 | 22.78 | 23.46 | 22.78 | 22.81 | 22.19 | 4,800 |
| 02 ene 2024 | 22.87 | 23.19 | 22.60 | 22.60 | 21.98 | 8,100 |
| 29 dic 2023 | 22.69 | 22.85 | 22.69 | 22.85 | 22.23 | 1,900 |
| 28 dic 2023 | 23.40 | 23.40 | 22.62 | 23.28 | 22.64 | 4,100 |
| 27 dic 2023 | 22.68 | 23.25 | 22.60 | 22.66 | 22.04 | 3,200 |
| 26 dic 2023 | 22.38 | 23.27 | 22.28 | 23.27 | 22.63 | 2,500 |
| 22 dic 2023 | 22.59 | 23.33 | 22.23 | 22.50 | 21.88 | 6,400 |
| 21 dic 2023 | 22.71 | 23.40 | 22.71 | 22.87 | 22.24 | 1,600 |
| 20 dic 2023 | 22.44 | 23.29 | 22.05 | 22.36 | 21.75 | 2,500 |
| 19 dic 2023 | 22.48 | 23.58 | 22.48 | 23.29 | 22.65 | 5,700 |
| 18 dic 2023 | 22.76 | 23.36 | 22.70 | 23.36 | 22.72 | 53,000 |
| 15 dic 2023 | 22.56 | 22.60 | 22.56 | 22.60 | 21.98 | 10,600 |
| 14 dic 2023 | 22.66 | 23.09 | 22.62 | 22.94 | 22.31 | 8,700 |
| 13 dic 2023 | 22.38 | 22.81 | 22.38 | 22.52 | 21.90 | 4,400 |
| 12 dic 2023 | 22.19 | 22.85 | 22.19 | 22.54 | 21.92 | 9,700 |
| 11 dic 2023 | 22.53 | 23.16 | 22.51 | 22.51 | 21.89 | 4,100 |
| *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.