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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.838,824
KAPANIŞ 1.840,838

En Düşük

DÜŞÜK 1.434,23

En Yüksek

YÜKSEK 2.185
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.6301.649,51.627,51.644,5
05.01.20221.6491.653,51.634,51.648,5
06.01.20221.632,51.6551.6301.638,5
07.01.20221.6361.6441.623,091.644
10.01.20221.650,51.6651.6341.664
11.01.20221.6701.6781.6531.667,5
12.01.20221.666,51.669,31.641,51.661
13.01.20221.666,51.697,51.6621.695,5
14.01.20221.686,51.710,51.680,91.709,5
17.01.20221.7161.7361.712,51.732
18.01.20221.7301.7431.721,541.738
19.01.20221.7281.744,51.726,51.744,5
20.01.20221.7501.752,51.7151.724,5
21.01.20221.7201.743,441.712,51.731
24.01.20221.7291.779,51.728,51.736
25.01.20221.746,51.749,11.6991.726,5
26.01.20221.7251.747,51.7201.743,5
27.01.20221.7441.773,51.737,51.762
28.01.20221.7651.7761.7491.766,5
31.01.20221.7701.7731.743,51.751,5
01.02.20221.754,51.762,721.724,51.728
02.02.20221.725,51.7391.712,51.722
03.02.20221.7291.735,861.7171.724
04.02.20221.726,51.7581.724,51.744
07.02.20221.7461.762,51.7411.754,5
08.02.20221.759,51.789,51.759,51.776
09.02.20221.7791.782,51.7631.777
10.02.20221.7811.799,141.7751.790,5
11.02.20221.7921.8221.7831.818,5
14.02.20221.8141.8191.769,51.781
15.02.20221.7771.8161.770,51.799,5
16.02.20221.806,51.816,51.789,51.805,5
17.02.20221.7661.774,241.739,51.753,5
18.02.20221.7561.7791.7561.779
21.02.20221.7801.7881.737,881.747,5
22.02.20221.724,51.7561.717,971.756
23.02.20221.7471.7571.733,51.745,5
24.02.20221.708,51.726,341.621,51.621,5
25.02.20221.6271.6901.6271.683,5
28.02.20221.661,51.663,51.611,811.639
01.03.20221.649,51.6631.6321.641,5
02.03.20221.6521.6641.6341.657,5
03.03.20221.6401.652,91.5831.588
04.03.20221.578,51.5791.5191.525
07.03.20221.5001.505,51.434,231.486
08.03.20221.460,51.4921.457,51.492
09.03.20221.521,51.543,51.5071.532
10.03.20221.533,51.5541.5111.538
11.03.20221.541,51.567,51.519,51.526,5
14.03.20221.5371.5551.5171.550,5
15.03.20221.5411.563,941.5171.558
16.03.20221.5731.5731.533,51.560
17.03.20221.5671.5891.5531.589
18.03.20221.5861.607,51.580,51.601,5
21.03.20221.607,51.617,431.6001.604,5
22.03.20221.6081.6451.603,231.624
23.03.20221.635,51.6411.6021.602
24.03.20221.6041.629,791.603,51.617
25.03.20221.6181.656,51.6181.651,5
28.03.20221.6541.6781.6541.660
29.03.20221.6711.677,51.6261.632
30.03.20221.6321.648,51.6211.635,5
31.03.20221.640,51.6441.603,51.610,5
01.04.20221.619,51.623,51.6091.621
04.04.20221.624,51.6351.6201.627,5
05.04.20221.628,51.639,861.579,51.616
06.04.20221.613,51.680,761.613,51.669
07.04.20221.6751.6811.654,641.660
08.04.20221.6621.677,51.6521.677,5
11.04.20221.663,51.6991.6601.690
12.04.20221.680,51.685,51.6631.678
13.04.20221.6731.6791.665,51.669,5
14.04.20221.672,51.682,51.646,451.660,5
19.04.20221.675,51.676,51.652,51.675,5
20.04.20221.6881.689,181.673,51.678,5
21.04.20221.685,51.686,51.656,51.685
22.04.20221.6831.7031.673,51.689,5
25.04.20221.6711.6751.621,51.622,5
26.04.20221.6351.640,51.622,51.624,5
27.04.20221.6291.645,51.6121.645,5
28.04.20221.656,51.666,51.627,51.643,5
29.04.20221.645,51.6681.6401.666
03.05.20221.6631.6721.651,51.671,5
04.05.20221.6711.6801.656,51.660
05.05.20221.677,51.685,951.6631.673,5
06.05.20221.6761.6771.640,51.657,5
09.05.20221.6541.6741.6491.652,5
10.05.20221.669,51.7101.661,51.676,5
11.05.20221.692,51.7031.6821.694,5
12.05.20221.6701.684,51.646,51.668,5
13.05.20221.6801.7091.6801.707
16.05.20221.7061.712,51.6871.712,5
17.05.20221.7801.8541.7691.847,5
18.05.20221.8451.8881.843,51.857
19.05.20221.8561.864,51.8071.819
20.05.20221.817,51.823,51.783,51.790,5
23.05.20221.8001.8061.7621.796,5
24.05.20221.780,51.7871.769,51.785
25.05.20221.829,51.851,51.829,51.841,5
26.05.20221.820,51.8211.779,921.787,5
27.05.20221.7831.8041.7771.797
30.05.20221.799,51.801,51.7601.769,5
31.05.20221.768,51.8001.7671.790,5
01.06.20221.800,51.8211.7911.791,5
06.06.20221.8001.8091.792,51.806,5
07.06.20221.8101.823,251.8051.814,5
08.06.20221.8211.828,51.807,51.818
09.06.20221.804,51.811,51.781,51.795
10.06.20221.796,51.799,291.773,51.792
13.06.20221.775,51.7861.736,51.785,5
14.06.20221.7901.8031.782,51.801
15.06.20221.810,51.842,51.8071.824,5
16.06.20221.8251.829,821.775,981.780
17.06.20221.7841.7961.764,51.783
20.06.20221.7801.819,51.7791.814,5
21.06.20221.8201.844,51.815,51.830,5
22.06.20221.819,51.840,51.812,51.831,5
23.06.20221.822,51.8281.807,51.817
24.06.20221.8091.8441.799,51.838,5
27.06.20221.8471.8701.8221.840,5
28.06.20221.8501.8791.846,361.873,5
29.06.20221.858,51.8821.8551.882
30.06.20221.850,51.8571.8221.836
01.07.20221.815,51.851,51.8081.835,5
04.07.20221.843,51.8561.8341.839,5
05.07.20221.8411.842,51.771,51.778
06.07.20221.7961.8371.791,51.809
07.07.20221.8151.8251.801,51.810
08.07.20221.8101.8231.8001.815,5
11.07.20221.8011.811,51.781,51.806
12.07.20221.796,51.8401.792,541.832
13.07.20221.824,51.8361.806,51.832,5
14.07.20221.8301.8301.7931.805
15.07.20221.8161.8591.808,121.857
18.07.20221.8601.867,51.839,51.860
19.07.20221.8531.905,51.8461.900,5
20.07.20221.9091.918,661.8601.867,5
21.07.20221.862,51.8781.8431.872,5
22.07.20221.866,51.879,51.848,51.855
25.07.20221.8511.868,51.847,51.863,5
26.07.20221.8621.8771.8521.854
27.07.20221.8581.868,51.852,51.865,5
28.07.20221.874,51.874,51.825,471.832,5
29.07.20221.8361.839,51.787,51.799
01.08.20221.7991.8151.793,51.812
02.08.20221.8091.8491.806,51.829
03.08.20221.8201.8381.800,51.834,5
04.08.20221.8301.838,51.8161.833,5
05.08.20221.8291.842,881.8271.838,5
08.08.20221.8421.8531.833,51.833,5
09.08.20221.836,51.864,51.831,51.864,5
10.08.20221.8651.8811.858,51.867
11.08.20221.8701.886,51.857,51.880
12.08.20221.888,51.8981.8731.880
15.08.20221.8871.8941.875,761.885
16.08.20221.8921.912,51.890,51.903
17.08.20221.9071.9191.8981.914
18.08.20221.9301.945,841.910,51.910,5
19.08.20221.914,51.914,51.8801.910
22.08.20221.9031.925,761.8901.922
23.08.20221.915,51.921,441.876,51.887,5
24.08.20221.891,51.896,51.874,511.880,5
25.08.20221.885,51.893,51.876,51.878,5
26.08.20221.8871.889,51.869,691.877
30.08.20221.863,51.9071.861,51.878
31.08.20221.8951.917,51.886,51.896,5
01.09.20221.8941.9121.8841.895
02.09.20221.898,51.904,51.874,51.900
05.09.20221.880,51.9241.8801.924
06.09.20221.9201.9381.9161.927,5
07.09.20221.9171.9351.909,51.927
08.09.20221.9191.9441.917,51.937
09.09.20221.939,51.962,431.9341.952,5
12.09.20221.9551.964,51.9421.952
13.09.20221.9511.966,51.9391.947
14.09.20221.936,51.940,771.9021.902
15.09.20221.9151.9201.9011.912,5
16.09.20221.912,51.9341.900,51.910,5
20.09.20221.927,51.946,51.906,51.914
21.09.20221.9141.921,51.8981.900
22.09.20221.895,51.9171.888,51.909,5
23.09.20221.9091.911,51.8531.867
26.09.20221.8691.9051.839,471.893,5
27.09.20221.891,51.9181.8891.897
28.09.20221.8921.9021.868,51.886
29.09.20221.881,51.896,51.852,51.877
30.09.20221.894,51.9051.854,51.855
03.10.20221.840,51.867,51.830,51.861,5
04.10.20221.873,51.9051.8531.882,5
05.10.20221.8831.9021.856,191.897
06.10.20221.950,51.9871.927,51.944
07.10.20221.9541.993,51.946,51.991
10.10.20221.9822.0251.963,52.006
11.10.20222.0102.0271.9942.027
12.10.20222.0262.0322.0152.020
13.10.20222.0142.0191.9782.011
14.10.20222.0242.0261.995,982.016
17.10.20222.0122.037,882.0062.007
18.10.20222.0142.0151.9651.997
19.10.20221.9992.0261.986,52.026
20.10.20222.0172.051,452.012,962.035
21.10.20222.0252.052,382.008,342.048
24.10.20222.0542.0952.0482.079
25.10.20222.0762.1052.0692.099
26.10.20222.0822.1092.0822.107
27.10.20222.1002.1262.0892.104
28.10.20222.0972.1272.0922.118
31.10.20222.1112.1242.0962.124
01.11.20222.1372.1502.1092.120
02.11.20222.1232.1252.052,552.073
03.11.20222.0612.1072.0612.092
04.11.20222.0982.1372.0952.118
07.11.20222.1152.1372.1112.134
08.11.20222.1332.1432.125,12.135
09.11.20222.1302.156,822.121,212.153
10.11.20222.1502.1642.0682.093
11.11.20222.0772.0811.985,281.993,5
14.11.20221.9932.0621.9932.038
15.11.20221.989,52.0691.971,082.027
16.11.20222.0312.0692.0312.053
17.11.20222.0572.1112.0572.109
18.11.20222.1202.130,462.1022.121
21.11.20222.1282.1542.113,082.141
22.11.20222.1462.1682.1442.155
23.11.20222.1582.1852.1552.185
24.11.20222.1332.1432.0962.100
25.11.20222.1052.1342.1032.126
28.11.20222.0952.1372.078,422.131
29.11.20222.1322.1402.1162.123
30.11.20222.1332.135,92.114,812.125
01.12.20222.1182.1192.0832.106
02.12.20222.0982.1042.0742.100
05.12.20222.0952.1212.0902.109
06.12.20222.1142.1162.098,082.108
07.12.20222.1082.1242.1032.103
08.12.20222.1012.1032.0482.070
09.12.20222.0662.080,462.0472.077
12.12.20222.0712.0832.048,642.061
13.12.20222.0582.0652.0202.020
14.12.20222.0142.0382.0122.034
15.12.20222.0342.0472.0302.041
16.12.20222.0382.0592.026,482.050
19.12.20222.0582.0762.0482.062
20.12.20222.0492.0672.0462.066
21.12.20222.0632.0862.0572.083
22.12.20222.0902.1052.0852.090
23.12.20222.0912.0912.0722.082
28.12.20222.0872.102,92.0852.096
29.12.20222.0812.0922.0592.076
30.12.20222.0692.0772.0642.071