Mercados españoles cerrados

Imperial Brands PLC (IMB.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1600,50-14,50 (-0,90%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 20211615,001615,001594,001600,501600,501.282.330
15 jun 20211615,001629,501598,501615,001615,001.802.551
14 jun 20211613,001624,291602,001607,501607,501.239.369
11 jun 20211627,001635,001602,001608,501608,501.597.202
10 jun 20211621,001637,001613,501625,001625,00901.363
09 jun 20211615,001621,501603,181620,501620,501.001.734
08 jun 20211616,501626,501608,501615,001615,001.417.537
07 jun 20211596,501621,001596,501613,001613,00824.836
04 jun 20211603,001607,501586,501597,501597,50825.851
03 jun 20211614,001617,501587,861605,001605,001.075.692
02 jun 20211597,001618,001595,001616,501616,501.901.415
01 jun 20211600,001612,501588,501597,001597,001.164.453
28 may 20211622,501630,001600,001600,001600,003.358.303
27 may 20211654,501655,501615,001618,001618,002.994.678
27 may 202121.06 Dividendo
26 may 20211662,501686,001662,501674,001652,942.481.352
25 may 20211659,501666,501645,001659,501638,621.487.241
24 may 20211668,001675,001651,101659,001638,13964.949
21 may 20211642,501669,001642,501665,501644,552.138.818
20 may 20211626,501647,001626,501640,501619,861.553.648
19 may 20211620,501637,001608,501636,001615,422.077.588
18 may 20211625,001641,001599,001614,001593,691.620.961
17 may 20211593,501605,501582,001590,001570,001.162.130
14 may 20211581,001602,501579,001590,001570,001.549.568
13 may 20211598,501598,501549,001580,001560,121.619.478
12 may 20211565,001609,501558,931600,001579,871.751.158
11 may 20211607,001611,001570,001571,001551,243.070.538
10 may 20211614,001621,001588,501613,501593,202.203.222
07 may 20211590,001618,001589,271603,001582,831.827.824
06 may 20211542,501587,501540,501584,501564,572.563.576
05 may 20211536,001544,001526,001538,001518,651.435.115
04 may 20211512,501544,001509,001537,001517,662.191.646
30 abr 20211500,001513,381473,501507,501488,532.604.046
29 abr 20211500,001500,001457,001470,001451,512.000.932
28 abr 20211476,001495,001473,001478,001459,411.514.232
27 abr 20211475,001483,921469,921479,501460,891.759.890
26 abr 20211487,001497,361478,921481,001462,371.302.340
23 abr 20211480,001490,501472,501486,501467,801.188.615
22 abr 20211501,501503,501477,501487,001468,292.268.098
21 abr 20211476,501502,001459,501498,001479,152.070.072
20 abr 20211543,001550,001452,721465,501447,065.164.649
19 abr 20211579,501593,001568,601581,001561,111.520.056
16 abr 20211555,001588,501550,001582,001562,102.206.762
15 abr 20211562,501572,481549,361554,001534,451.395.326
14 abr 20211558,501561,001544,501555,501535,931.686.831
13 abr 20211553,001559,001545,001554,001534,451.480.567
12 abr 20211546,501562,001537,501553,501533,961.869.545
09 abr 20211567,001569,001528,001542,001522,602.369.490
08 abr 20211523,501560,501518,001560,501540,871.698.448
07 abr 20211504,501531,001503,001516,001496,932.094.735
06 abr 20211500,001513,001498,001498,001479,153.228.338
01 abr 20211514,001514,001488,501488,501469,771.877.310
31 mar 20211492,001509,501483,001492,001473,233.951.833
30 mar 20211519,001519,001483,001496,501477,672.582.081
29 mar 20211499,501511,501457,501511,501492,482.333.966
26 mar 20211482,001505,001456,001497,001478,172.318.646
25 mar 20211479,501504,001467,001493,501474,713.717.659
24 mar 20211496,001502,501478,001495,501476,692.218.069
23 mar 20211472,001514,001467,001498,001479,152.162.869
22 mar 20211453,001478,361438,001474,001455,461.958.200
19 mar 20211433,001462,641431,001458,001439,665.784.814
18 mar 20211434,001460,501430,611439,501421,391.707.354
17 mar 20211422,501438,001416,001432,501414,481.964.043
16 mar 20211432,001435,001419,001428,001410,032.886.212
15 mar 20211405,001426,001399,001420,501402,632.977.521
12 mar 20211385,001401,501382,311397,001379,421.302.540
11 mar 20211379,001395,501375,001384,001366,592.199.298
10 mar 20211377,001390,001361,131369,001351,782.177.006
09 mar 20211386,001400,391375,721377,501360,171.924.304
08 mar 20211404,501410,001360,501386,001368,563.906.328
05 mar 20211372,001400,501366,001392,501374,981.963.499
04 mar 20211364,001395,001360,501386,501369,062.571.491
03 mar 20211375,001391,321365,501375,001357,701.955.067
02 mar 20211371,001389,501366,461367,001349,801.990.913
01 mar 20211345,501372,001337,501367,001349,803.564.512
26 feb 20211394,001408,811330,001333,001316,235.710.348
25 feb 20211409,001412,501377,001400,001382,392.291.389
24 feb 20211392,001418,501372,501400,001382,392.826.450
23 feb 20211390,501408,421384,001400,001382,393.849.608
22 feb 20211380,501392,001366,501389,001371,533.582.128
19 feb 20211425,001432,501394,001394,001376,462.324.946
18 feb 20211466,001466,591416,501421,001403,122.448.585
18 feb 202148.01 Dividendo
17 feb 20211507,501516,991485,501505,001438,663.438.734
16 feb 20211527,501534,001508,001513,001446,313.444.521
15 feb 20211504,501537,001498,001533,001465,432.175.336
12 feb 20211488,501495,501472,001493,501427,672.251.619
11 feb 20211502,001512,001486,501489,501423,842.575.928
10 feb 20211485,001504,501472,001491,001425,283.010.330
09 feb 20211450,001476,501440,501469,501404,722.183.391
08 feb 20211436,501461,001436,501443,001379,392.822.072
05 feb 20211431,001452,001422,001427,501364,581.779.124
04 feb 20211470,501476,711422,201429,501366,492.493.844
03 feb 20211473,001485,001453,001462,001397,562.501.548
02 feb 20211466,001469,501444,001456,501392,303.583.684
01 feb 20211480,001486,001462,501465,001400,421.749.102
29 ene 20211481,001498,001470,001470,001405,203.035.053
28 ene 20211531,001578,501512,061519,001452,043.211.826
27 ene 20211620,001642,001527,001577,501507,964.640.694
26 ene 20211635,001648,101622,501625,501553,851.715.045
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...