Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Imperial Brands PLC logosu
IMB.L
Imperial Brands PLC
16:26:31
2738 £
0.0000 (%0.00)
Önceki Kapanış: 2757
Düşük₺2732
Yüksek₺2781
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IMB.L: Imperial Brands PLC Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.510,513
KAPANIŞ 1.509,7531

En Düşük

DÜŞÜK 1.203

En Yüksek

YÜKSEK 2.072
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20201.8881.8881.869,61.876
03.01.20201.889,61.929,41.8801.922,2
06.01.20201.919,81.929,81.898,731.911
07.01.20201.928,61.972,61.9271.947,2
08.01.20201.9481.970,41.927,41.970,4
09.01.20201.9751.998,41.964,61.965,4
10.01.20201.990,42.000,51.9601.960
13.01.20201.9781.986,61.9581.972,4
14.01.20201.979,81.995,81.968,81.988,8
15.01.20201.992,62.0251.982,62.025
16.01.20202.024,52.033,52.0072.033,5
17.01.20202.0362.0722.0262.045,5
20.01.20202.0482.057,52.020,812.038,5
21.01.20202.0342.038,61.9851.985
22.01.20201.992,42.000,51.947,871.952,6
23.01.20201.947,21.9551.925,81.935
24.01.20201.940,81.966,41.936,61.959
27.01.20201.945,21.948,21.905,41.924,2
28.01.20201.926,41.950,151.9141.933,8
29.01.20201.9381.955,61.921,21.949,4
30.01.20201.934,21.970,91.9231.923
31.01.20201.931,61.952,21.913,41.950,8
03.02.20201.9601.977,871.937,291.941
04.02.20201.950,81.969,871.9331.953,2
05.02.20201.876,81.876,81.740,61.821,6
06.02.20201.815,81.853,61.795,41.847,4
07.02.20201.8581.866,21.808,371.832,2
10.02.20201.827,61.848,21.813,61.847,2
11.02.20201.852,21.886,21.844,41.878,8
12.02.20201.882,61.889,21.8391.839
13.02.20201.8381.860,21.835,21.855,4
14.02.20201.855,41.858,61.8251.825
17.02.20201.8301.840,21.7861.798,6
18.02.20201.7821.813,81.771,81.803,2
19.02.20201.809,81.850,61.797,41.844
20.02.20201.773,61.779,41.7091.709
21.02.20201.715,21.733,41.704,81.729
24.02.20201.721,21.721,41.679,81.701,4
25.02.20201.700,81.723,631.688,41.696
26.02.20201.662,41.6961.654,41.690
27.02.20201.6851.700,61.624,41.646,2
28.02.20201.614,21.646,21.527,41.554,8
02.03.20201.5901.623,011.528,81.563
03.03.20201.587,21.6131.575,211.583,8
04.03.20201.591,41.643,81.5801.643,8
05.03.20201.651,41.658,21.6271.658
06.03.20201.630,41.6501.620,21.641,8
09.03.20201.5751.633,21.541,41.556,4
10.03.20201.566,21.589,41.481,81.496,2
11.03.20201.512,81.5481.450,81.454,6
12.03.20201.394,21.446,81.290,81.351
13.03.20201.391,41.538,41.351,81.378,6
16.03.20201.334,41.477,41.3201.363
17.03.20201.389,81.405,21.2781.309
18.03.20201.2811.387,81.263,41.322
19.03.20201.3301.382,21.285,41.334,2
20.03.20201.367,21.428,41.298,81.311,4
23.03.20201.2651.351,41.260,81.276,4
24.03.20201.3081.3371.2921.332
25.03.20201.3721.4131.258,21.343,8
26.03.20201.3131.351,81.285,61.344,2
27.03.20201.320,21.360,81.3041.322,6
30.03.20201.333,21.346,61.307,151.333
31.03.20201.4101.530,21.4011.496,8
01.04.20201.4331.560,51.4281.530
02.04.20201.5401.5851.529,51.569,5
03.04.20201.5771.580,51.5491.563,5
06.04.20201.598,51.617,51.5511.552
07.04.20201.5821.6031.5491.554,5
08.04.20201.530,51.5801.521,51.579,5
09.04.20201.579,51.6651.5691.665
14.04.20201.6681.6931.6011.622
15.04.20201.641,51.6711.5771.588
16.04.20201.571,51.599,51.548,51.577
17.04.20201.6221.625,51.5601.564,5
20.04.20201.5781.6011.524,51.563
21.04.20201.5411.562,51.524,51.530,5
22.04.20201.541,51.5571.525,51.533
23.04.20201.5301.5411.5151.534
24.04.20201.5251.552,51.507,51.546,5
27.04.20201.565,51.620,771.5521.570
28.04.20201.574,51.636,841.5661.631,5
29.04.20201.631,51.7421.629,51.735
30.04.20201.7461.7581.6791.679
01.05.20201.645,51.670,481.630,031.648
04.05.20201.6361.6501.6221.640
05.05.20201.670,51.680,51.6431.649
06.05.20201.6491.657,51.609,51.619,5
07.05.20201.6151.6411.596,51.627
11.05.20201.640,51.6661.6091.616
12.05.20201.6121.696,51.609,51.682
13.05.20201.659,51.684,51.613,51.627
14.05.20201.6001.6121.5551.582
15.05.20201.584,51.6441.584,51.628,5
18.05.20201.6431.6601.6221.653
19.05.20201.624,51.640,51.505,411.545,5
20.05.20201.539,51.5661.528,51.536
21.05.20201.528,51.5541.5241.527,5
22.05.20201.5081.539,981.5061.512
26.05.20201.5351.5501.5051.507
27.05.20201.5161.540,51.5031.519
28.05.20201.5251.5291.4841.504,5
29.05.20201.4951.517,51.4551.466,5
01.06.20201.482,51.505,51.4801.498
02.06.20201.5001.518,51.4761.486,5
03.06.20201.492,51.518,51.4801.518,5
04.06.20201.5111.517,71.463,51.489
05.06.20201.4871.506,51.470,661.506,5
08.06.20201.4951.527,51.488,51.514,5
09.06.20201.4901.5451.4901.508,5
10.06.20201.502,51.5461.484,51.539,5
11.06.20201.527,51.527,51.4951.495
12.06.20201.467,51.509,51.458,151.485,5
15.06.20201.4601.474,51.4491.472,5
16.06.20201.5001.5481.494,51.548
17.06.20201.5501.5601.5141.520
18.06.20201.5251.5461.505,51.511,5
19.06.20201.5191.558,51.514,771.554
22.06.20201.5421.5521.523,51.536
23.06.20201.5381.5671.518,51.563,5
24.06.20201.552,51.556,51.515,51.520,5
25.06.20201.5191.531,51.4821.521
26.06.20201.5331.5481.524,51.525,5
29.06.20201.518,51.5461.5021.538
30.06.20201.5401.5651.532,271.538,5
01.07.20201.5301.534,51.4951.523
02.07.20201.5371.5431.5091.518,5
03.07.20201.525,51.5331.4751.486,5
06.07.20201.499,51.5341.4961.518,5
07.07.20201.512,51.515,51.468,181.472
08.07.20201.4711.481,51.4401.440
09.07.20201.449,51.4631.396,411.405
10.07.20201.390,51.4101.3861.400
13.07.20201.4141.426,871.3931.407
14.07.20201.4071.4501.403,51.442,5
15.07.20201.445,51.4461.409,51.428,5
16.07.20201.414,51.419,51.397,51.415
17.07.20201.409,51.4261.407,51.420
20.07.20201.4131.422,51.395,911.408,5
21.07.20201.404,51.4231.388,711.389,5
22.07.20201.399,51.4001.368,51.372,5
23.07.20201.3811.3941.364,51.390,5
24.07.20201.3861.409,51.373,51.395,5
27.07.20201.3861.3961.3801.390
28.07.20201.385,51.417,51.383,731.411
29.07.20201.4171.423,51.385,51.385,5
30.07.20201.378,51.3791.312,091.341
31.07.20201.341,51.357,51.2761.276
03.08.20201.277,51.2851.247,51.272,5
04.08.20201.272,51.313,51.272,51.280
05.08.20201.2901.303,091.2861.290
06.08.20201.2801.2831.258,51.262,5
07.08.20201.265,51.276,51.238,51.249
10.08.20201.259,51.2641.240,691.262,5
11.08.20201.2711.2921.2631.281
12.08.20201.2881.319,51.2851.318
13.08.20201.3091.3171.284,51.284,5
14.08.20201.2851.291,11.256,51.274,5
17.08.20201.2751.301,51.2751.297,5
18.08.20201.3001.301,51.282,51.292
19.08.20201.294,51.301,51.2851.298
20.08.20201.2711.276,51.254,91.265
21.08.20201.264,51.270,51.2471.253
24.08.20201.262,51.2991.254,51.299
25.08.20201.303,51.316,91.2751.278,5
26.08.20201.277,51.278,51.256,51.266,5
27.08.20201.270,51.281,51.250,31.276,5
28.08.20201.2741.2781.2531.253
01.09.20201.2511.2571.2181.246
02.09.20201.2511.267,91.240,51.248,5
03.09.20201.2521.293,51.2521.270
04.09.20201.2611.334,51.2551.304
07.09.20201.308,51.327,51.301,771.323,5
08.09.20201.3261.349,51.324,51.326,5
09.09.20201.3301.3721.3301.360,5
10.09.20201.3571.3691.3391.356
11.09.20201.363,51.372,51.3511.357
14.09.20201.3701.3801.357,51.373,5
15.09.20201.377,51.396,51.3661.387
16.09.20201.385,51.396,541.3711.377
17.09.20201.367,51.3941.3581.387,5
18.09.20201.384,51.384,51.3531.380
21.09.20201.3681.3681.320,51.341
22.09.20201.3661.3951.362,51.384
23.09.20201.4001.427,51.3851.408,5
24.09.20201.3921.412,51.3791.380
25.09.20201.3861.403,41.3801.396
28.09.20201.4021.411,51.3891.401
29.09.20201.4031.4031.3681.370
30.09.20201.3621.383,51.353,51.367,5
01.10.20201.378,51.393,51.3591.369
02.10.20201.3591.3661.348,51.365
05.10.20201.3801.391,591.369,51.383
06.10.20201.3801.403,51.366,51.372,5
07.10.20201.364,51.3741.352,51.363,5
08.10.20201.3851.4101.346,51.356
09.10.20201.3541.372,51.3431.354
12.10.20201.3491.356,51.339,51.339,5
13.10.20201.334,51.343,911.3311.333,5
14.10.20201.3431.359,51.3251.331,5
15.10.20201.3221.3241.285,51.302
16.10.20201.315,51.3241.3011.315
19.10.20201.3151.3291.2781.288
20.10.20201.2971.312,61.2801.301,5
21.10.20201.300,51.308,51.272,51.277
22.10.20201.271,51.2771.259,51.274
23.10.20201.2731.3001.269,51.300
26.10.20201.287,51.308,51.2791.300
27.10.20201.305,51.305,51.262,11.268,5
28.10.20201.2501.290,411.209,21.229
29.10.20201.2281.233,51.2111.227,5
30.10.20201.2131.2281.2031.224
02.11.20201.224,51.232,51.2071.230
03.11.20201.2351.2451.229,51.244
04.11.20201.234,51.282,51.2221.271
05.11.20201.269,51.269,51.237,51.237,5
06.11.20201.240,51.249,761.217,21.219
09.11.20201.227,51.297,21.222,51.261
10.11.20201.277,51.343,551.275,51.336,5
11.11.20201.3311.3471.3141.342,5
12.11.20201.327,51.355,581.321,51.348
13.11.20201.3541.362,931.3361.356
16.11.20201.3601.418,51.3521.402,5
17.11.20201.3801.5091.352,51.505,5
18.11.20201.490,51.554,51.478,51.547
19.11.20201.529,51.536,51.5051.505
20.11.20201.4971.5141.477,71.497,5
23.11.20201.4981.503,391.4691.478
24.11.20201.478,51.506,51.470,81.506,5
25.11.20201.5091.529,51.481,881.491
26.11.20201.430,51.434,51.406,51.420
27.11.20201.4081.420,51.3851.413
30.11.20201.410,51.411,51.3611.361
01.12.20201.3781.396,391.3671.378
02.12.20201.3821.4221.373,51.420
03.12.20201.4291.452,51.425,51.449
04.12.20201.4621.474,351.454,51.467
07.12.20201.4651.520,811.460,51.517,5
08.12.20201.518,51.545,51.491,41.534
09.12.20201.5481.561,51.532,51.546,5
10.12.20201.5691.596,611.558,51.576
11.12.20201.580,51.5861.558,51.577,5
14.12.20201.5801.5931.5641.564
15.12.20201.5661.576,221.536,51.559,5
16.12.20201.5641.586,51.5621.575
17.12.20201.577,51.586,51.5711.571
18.12.20201.5811.588,51.5651.573
21.12.20201.5521.5631.514,51.529
22.12.20201.5251.549,51.513,51.541
23.12.20201.5381.5401.521,911.540
24.12.20201.5361.551,141.534,471.544
29.12.20201.560,51.6011.5541.576
30.12.20201.576,51.582,431.5491.556,5
31.12.20201.5401.5771.535,51.535,5