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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.547,6719
KAPANIŞ 1.547,9051

En Düşük

DÜŞÜK 1.330

En Yüksek

YÜKSEK 1.686
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.554,51.586,51.549,921.550,5
05.01.20211.5421.5731.5351.564,5
06.01.20211.571,51.6001.5491.595,5
07.01.20211.6041.650,51.5991.638
08.01.20211.6401.6501.6261.638
11.01.20211.6381.650,51.6021.611
12.01.20211.6091.6111.565,831.589
13.01.20211.5891.6171.5841.607
14.01.20211.6131.6481.604,51.641
15.01.20211.6301.659,741.6271.634,5
18.01.20211.6351.6381.613,51.619,5
19.01.20211.6151.630,181.6021.603,5
20.01.20211.6061.6331.603,51.633
21.01.20211.6341.6491.617,51.640
22.01.20211.6361.6641.633,51.649,5
25.01.20211.6491.6631.614,51.636
26.01.20211.6351.648,11.622,51.625,5
27.01.20211.6201.6421.5271.577,5
28.01.20211.5311.578,51.512,061.519
29.01.20211.4811.4981.4701.470
01.02.20211.4801.4861.462,51.465
02.02.20211.4661.469,51.4441.456,5
03.02.20211.4731.4851.4531.462
04.02.20211.470,51.476,721.422,21.429,5
05.02.20211.4311.4521.4221.427,5
08.02.20211.436,51.4611.436,51.443
09.02.20211.4501.476,51.440,51.469,5
10.02.20211.4851.504,51.4721.491
11.02.20211.5021.5121.486,51.489,5
12.02.20211.488,51.495,51.4721.493,5
15.02.20211.504,51.5371.4981.533
16.02.20211.527,51.5341.5081.513
17.02.20211.507,51.5121.485,51.505
18.02.20211.4661.466,591.416,51.421
19.02.20211.4251.432,51.3941.394
22.02.20211.380,51.3921.366,51.389
23.02.20211.390,51.408,421.3841.400
24.02.20211.3921.418,51.372,51.400
25.02.20211.4091.412,51.3771.400
26.02.20211.3941.408,811.3301.333
01.03.20211.345,51.3721.337,51.367
02.03.20211.3711.389,51.366,461.367
03.03.20211.3751.391,321.365,51.375
04.03.20211.3641.3951.360,51.386,5
05.03.20211.3721.400,51.3661.392,5
08.03.20211.404,51.4101.360,51.386
09.03.20211.3861.400,391.375,721.377,5
10.03.20211.3771.3901.361,131.369
11.03.20211.3791.395,51.3751.384
12.03.20211.3851.401,51.382,311.397
15.03.20211.4051.4261.3991.420,5
16.03.20211.4321.4351.4191.428
17.03.20211.422,51.4381.4161.432,5
18.03.20211.4341.460,51.430,611.439,5
19.03.20211.4331.462,641.4311.458
22.03.20211.4531.478,361.4381.474
23.03.20211.4721.5141.4671.498
24.03.20211.4961.502,51.4781.495,5
25.03.20211.479,51.5041.4671.493,5
26.03.20211.4821.5051.4561.497
29.03.20211.499,51.511,51.4831.511,5
30.03.20211.5191.5191.4831.496,5
31.03.20211.4921.509,51.4831.492
01.04.20211.5141.5141.488,51.488,5
06.04.20211.5001.5131.4981.498
07.04.20211.504,51.5311.5031.516
08.04.20211.523,51.560,51.5181.560,5
09.04.20211.5671.5691.5281.542
12.04.20211.546,51.5621.537,51.553,5
13.04.20211.5531.5591.5451.554
14.04.20211.558,51.5611.544,51.555,5
15.04.20211.562,51.572,491.549,361.554
16.04.20211.5551.588,51.5501.582
19.04.20211.579,51.5931.568,61.581
20.04.20211.5431.5501.452,721.465,5
21.04.20211.476,51.5021.459,51.498
22.04.20211.501,51.503,51.477,51.487
23.04.20211.4801.490,51.472,51.486,5
26.04.20211.4871.497,361.478,921.481
27.04.20211.4751.483,921.469,921.479,5
28.04.20211.4761.4951.4731.478
29.04.20211.5001.5001.4571.470
30.04.20211.5001.513,381.473,51.507,5
04.05.20211.512,51.5441.5091.537
05.05.20211.5361.5441.5261.538
06.05.20211.542,51.587,51.540,51.584,5
07.05.20211.5901.6181.589,271.603
10.05.20211.6141.6211.588,51.613,5
11.05.20211.6071.6111.5701.571
12.05.20211.5651.609,51.558,931.600
13.05.20211.598,51.598,51.5491.580
14.05.20211.5811.602,51.5791.590
17.05.20211.593,51.605,51.5821.590
18.05.20211.6251.6411.5991.614
19.05.20211.620,51.6371.608,51.636
20.05.20211.626,51.6471.626,51.640,5
21.05.20211.642,51.6691.642,51.665,5
24.05.20211.6681.6751.651,11.659
25.05.20211.659,51.666,51.6451.659,5
26.05.20211.662,51.6861.662,51.674
27.05.20211.654,51.655,51.6151.618
28.05.20211.622,51.6301.6001.600
01.06.20211.6001.612,51.588,51.597
02.06.20211.5971.6181.5951.616,5
03.06.20211.6141.617,51.587,861.605
04.06.20211.6031.607,51.586,51.597,5
07.06.20211.596,51.6211.596,51.613
08.06.20211.616,51.626,51.608,51.615
09.06.20211.6151.621,51.603,181.620,5
10.06.20211.6211.6371.613,51.625
11.06.20211.6271.6351.6021.608,5
14.06.20211.6131.624,291.6021.607,5
15.06.20211.6151.629,51.598,51.615
16.06.20211.6151.6151.5941.600,5
17.06.20211.5831.608,51.5831.600
18.06.20211.590,51.600,931.567,51.580
21.06.20211.5761.600,51.5681.591,5
22.06.20211.598,51.611,51.5961.600
23.06.20211.602,51.606,51.581,51.581,5
24.06.20211.5851.5871.5581.561
25.06.20211.564,51.570,51.5601.562,5
28.06.20211.5631.5721.554,51.558,5
29.06.20211.5641.570,51.5601.567,5
30.06.20211.565,51.5711.5551.557
01.07.20211.567,51.5811.5551.576,5
02.07.20211.5801.5961.568,51.571
05.07.20211.5741.5801.563,51.574
06.07.20211.5711.571,51.553,51.555,5
07.07.20211.558,51.580,51.550,51.576
08.07.20211.572,51.5791.558,51.565
09.07.20211.569,51.5881.566,51.584,5
12.07.20211.5811.5961.575,51.588,5
13.07.20211.588,51.601,51.587,51.592
14.07.20211.587,51.598,51.5711.598,5
15.07.20211.6001.606,51.5801.581
16.07.20211.591,51.6131.5811.601
19.07.20211.5971.5971.5361.549
20.07.20211.552,51.573,51.5261.528
21.07.20211.5281.549,51.521,51.540,5
22.07.20211.5251.5511.5251.544
23.07.20211.5531.572,51.547,51.569
26.07.20211.5641.574,51.557,791.569,5
27.07.20211.5701.5701.537,51.552,5
28.07.20211.566,51.566,51.5431.543
29.07.20211.5401.557,51.532,51.550
30.07.20211.5451.5521.5351.542
02.08.20211.547,51.5701.547,51.557
03.08.20211.559,51.5841.555,51.576,5
04.08.20211.5791.5831.5611.561
05.08.20211.5601.5701.553,51.567
06.08.20211.5641.5731.5601.568,5
09.08.20211.563,51.5851.560,51.581,5
10.08.20211.578,51.5871.5691.582,5
11.08.20211.582,51.6011.582,51.598
12.08.20211.5961.610,51.589,51.593
13.08.20211.5951.605,51.5901.601,5
16.08.20211.5911.6001.5771.590
17.08.20211.586,51.605,51.579,51.596,5
18.08.20211.6031.6061.577,751.589
19.08.20211.5651.576,31.511,51.519
20.08.20211.5261.5621.525,51.557
23.08.20211.566,51.5741.5551.558,5
24.08.20211.5581.559,51.5201.524,5
25.08.20211.5221.537,081.5171.525
26.08.20211.515,51.5421.515,51.537,5
27.08.20211.538,51.5491.524,51.529,5
31.08.20211.534,51.554,51.523,51.541,5
01.09.20211.546,51.559,51.5371.537,5
02.09.20211.538,51.5531.5281.545,5
03.09.20211.549,51.568,871.545,881.555,5
06.09.20211.555,51.573,51.554,021.569,5
07.09.20211.5701.5711.545,781.552
08.09.20211.5481.554,51.5311.552,5
09.09.20211.5431.547,461.5161.527,5
10.09.20211.537,51.548,51.531,51.533,5
13.09.20211.5401.551,51.529,51.538
14.09.20211.5371.5411.5211.525,5
15.09.20211.528,51.5661.528,51.552,5
16.09.20211.558,51.572,51.5431.551
17.09.20211.5651.5671.5301.536
20.09.20211.5301.5311.5141.519,5
21.09.20211.520,51.5411.518,51.537
22.09.20211.545,51.555,821.539,881.555
23.09.20211.5601.5631.543,51.547,5
24.09.20211.5471.553,51.5351.544
27.09.20211.5501.555,161.533,51.540
28.09.20211.5341.5571.530,641.552,5
29.09.20211.5551.566,781.544,51.562
30.09.20211.5741.589,861.5581.558,5
01.10.20211.542,51.5461.5181.527
04.10.20211.526,51.562,971.520,51.557
05.10.20211.553,51.569,51.5481.553,5
06.10.20211.5411.547,131.479,51.495
07.10.20211.499,51.5141.4901.498,5
08.10.20211.5001.524,51.498,51.519,5
11.10.20211.5201.532,51.5111.527
12.10.20211.5151.5371.503,51.536
13.10.20211.5321.5541.523,211.549,5
14.10.20211.5561.5711.546,51.561
15.10.20211.5701.575,51.559,51.570,5
18.10.20211.5681.5761.548,531.556,5
19.10.20211.557,51.5681.5501.558
20.10.20211.5611.580,51.554,51.578,5
21.10.20211.5751.5911.5701.572,5
22.10.20211.573,51.5851.566,51.582
25.10.20211.5791.585,51.563,51.563,5
26.10.20211.563,51.586,261.5621.579
27.10.20211.5811.5861.572,51.582,5
28.10.20211.5761.584,321.5521.553,5
29.10.20211.548,51.5561.540,51.542
01.11.20211.5501.559,51.535,51.549,5
02.11.20211.5461.562,51.542,51.548
03.11.20211.546,51.555,51.534,51.549,5
04.11.20211.559,51.577,51.5561.565
05.11.20211.563,51.572,51.554,161.565,5
08.11.20211.5501.5621.533,841.553,5
09.11.20211.5341.550,341.5221.530,5
10.11.20211.527,51.5501.527,51.548,5
11.11.20211.549,51.5611.5351.545
12.11.20211.544,51.572,51.537,51.563,5
15.11.20211.5511.598,911.5511.598
16.11.20211.6001.630,751.561,51.569
17.11.20211.5651.580,781.5491.564
18.11.20211.563,51.5891.5491.575,5
19.11.20211.5561.599,51.555,51.584
22.11.20211.5901.615,51.583,51.610,5
23.11.20211.6071.641,51.603,51.619
24.11.20211.6201.622,141.603,51.617
25.11.20211.577,51.602,51.5541.594
26.11.20211.5661.573,51.5411.549
29.11.20211.5601.5731.549,161.563
30.11.20211.5681.5721.5321.542
01.12.20211.5471.5671.541,51.563,5
02.12.20211.555,51.558,51.540,51.548
03.12.20211.557,51.5691.544,221.559
06.12.20211.5741.5851.549,081.573
07.12.20211.5761.591,291.568,51.582
08.12.20211.579,51.598,081.577,941.588
09.12.20211.589,51.605,51.577,51.582,5
10.12.20211.5801.594,51.5741.585,5
13.12.20211.5931.5931.574,51.578
14.12.20211.582,51.595,011.572,51.577,5
15.12.20211.578,51.581,871.561,51.566,5
16.12.20211.581,51.585,51.5631.570,5
17.12.20211.569,51.591,51.5671.588
20.12.20211.5691.586,51.546,661.583,5
21.12.20211.5971.615,51.585,51.615
22.12.20211.6141.622,51.608,51.622,5
23.12.20211.6231.6241.6041.611,5
24.12.20211.608,51.6131.601,51.612
29.12.20211.621,51.629,51.610,51.622,5
30.12.20211.623,51.6311.620,161.623
31.12.20211.6181.632,51.614,51.616,5