IMPERIAL BRANDS PLC (IMB)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-1,50%
|
1.994,50
|
1.960,00
|
1.997,50
|
1.967,00
|
17-05-2024 |
174.919 |
-1,50%
|
1.994,50
|
1.960,00
|
1.997,50
|
1.967,00
|
16-05-2024 |
378.222 |
0,66%
|
1.992,00
|
1.969,25
|
2.005,00
|
1.997,00
|
15-05-2024 |
744.652 |
5,79%
|
1.890,50
|
1.890,50
|
1.989,50
|
1.984,00
|
14-05-2024 |
245.208 |
0,67%
|
1.868,00
|
1.865,50
|
1.886,00
|
1.875,50
|
13-05-2024 |
255.373 |
-0,61%
|
1.871,50
|
1.852,50
|
1.876,50
|
1.863,00
|
10-05-2024 |
284.457 |
0,56%
|
1.872,00
|
1.870,50
|
1.885,50
|
1.874,50
|
09-05-2024 |
277.647 |
-0,32%
|
1.875,00
|
1.862,00
|
1.881,50
|
1.864,00
|
08-05-2024 |
248.109 |
1,25%
|
1.855,00
|
1.854,00
|
1.871,00
|
1.870,00
|
07-05-2024 |
536.405 |
1,10%
|
1.852,00
|
1.829,50
|
1.857,00
|
1.847,00
|
06-05-2024 |
0 |
0,00%
|
1.826,00
|
1.826,00
|
1.826,00
|
1.826,00
|
03-05-2024 |
0 |
-0,57%
|
1.826,00
|
1.826,00
|
1.826,00
|
1.826,00
|
02-05-2024 |
279.234 |
0,52%
|
1.837,00
|
1.836,00
|
1.848,50
|
1.846,00
|
01-05-2024 |
193.950 |
0,38%
|
1.824,50
|
1.823,00
|
1.845,50
|
1.836,50
|
30-04-2024 |
244.676 |
0,06%
|
1.832,00
|
1.826,00
|
1.848,50
|
1.829,50
|
29-04-2024 |
266.905 |
0,86%
|
1.820,00
|
1.820,00
|
1.839,50
|
1.828,50
|
26-04-2024 |
202.812 |
-0,60%
|
1.838,00
|
1.812,00
|
1.845,00
|
1.813,00
|
25-04-2024 |
407.526 |
1,00%
|
1.806,00
|
1.797,00
|
1.826,00
|
1.824,00
|
24-04-2024 |
276.908 |
0,11%
|
1.815,50
|
1.804,00
|
1.822,00
|
1.806,00
|
23-04-2024 |
317.311 |
-1,04%
|
1.834,50
|
1.799,50
|
1.834,50
|
1.804,00
|
22-04-2024 |
312.397 |
2,82%
|
1.795,50
|
1.793,50
|
1.823,50
|
1.823,00
|
19-04-2024 |
195.508 |
1,10%
|
1.755,00
|
1.750,50
|
1.773,50
|
1.773,00
|
18-04-2024 |
284.101 |
0,91%
|
1.749,50
|
1.742,50
|
1.759,50
|
1.753,75
|
17-04-2024 |
386.133 |
1,37%
|
1.710,00
|
1.709,50
|
1.741,00
|
1.738,00
|
16-04-2024 |
583.590 |
-1,01%
|
1.714,50
|
1.702,00
|
1.726,25
|
1.714,50
|
15-04-2024 |
408.223 |
1,08%
|
1.718,00
|
1.715,00
|
1.735,00
|
1.732,00
|
12-04-2024 |
486.332 |
0,68%
|
1.707,25
|
1.697,50
|
1.717,00
|
1.713,50
|
11-04-2024 |
335.002 |
1,01%
|
1.680,00
|
1.677,00
|
1.710,50
|
1.702,00
|
10-04-2024 |
517.677 |
-1,20%
|
1.703,50
|
1.678,00
|
1.707,25
|
1.685,00
|
09-04-2024 |
509.659 |
-1,45%
|
1.732,50
|
1.704,50
|
1.746,00
|
1.705,50
|
08-04-2024 |
352.768 |
0,85%
|
1.726,50
|
1.716,00
|
1.736,00
|
1.730,50
|
05-04-2024 |
458.716 |
-2,33%
|
1.746,50
|
1.712,50
|
1.751,00
|
1.716,00
|
04-04-2024 |
229.648 |
-0,51%
|
1.764,50
|
1.754,50
|
1.767,50
|
1.757,00
|
03-04-2024 |
332.264 |
0,14%
|
1.760,00
|
1.757,00
|
1.777,00
|
1.766,00
|
02-04-2024 |
297.561 |
-0,63%
|
1.769,50
|
1.762,00
|
1.796,50
|
1.763,50
|
01-04-2024 |
0 |
0,94%
|
1.770,00
|
1.770,00
|
1.770,00
|
1.770,00
|
28-03-2024 |
377.895 |
1,21%
|
1.761,00
|
1.759,50
|
1.776,25
|
1.774,75
|
27-03-2024 |
467.224 |
1,01%
|
1.744,00
|
1.735,50
|
1.757,00
|
1.753,50
|
26-03-2024 |
316.542 |
0,14%
|
1.731,00
|
1.725,50
|
1.740,50
|
1.736,00
|
25-03-2024 |
241.042 |
0,12%
|
1.730,00
|
1.719,00
|
1.737,00
|
1.733,50
|
22-03-2024 |
399.756 |
0,12%
|
1.729,00
|
1.714,50
|
1.740,50
|
1.731,50
|
21-03-2024 |
684.132 |
0,82%
|
1.718,50
|
1.713,50
|
1.733,00
|
1.729,50
|
20-03-2024 |
446.956 |
-0,64%
|
1.714,50
|
1.702,00
|
1.729,50
|
1.715,50
|
19-03-2024 |
404.591 |
0,67%
|
1.734,00
|
1.713,25
|
1.742,50
|
1.726,50
|
18-03-2024 |
696.401 |
-0,90%
|
1.705,00
|
1.702,50
|
1.723,00
|
1.715,00
|
15-03-2024 |
441.633 |
-0,49%
|
1.736,00
|
1.728,25
|
1.746,00
|
1.730,50
|
14-03-2024 |
363.382 |
-1,08%
|
1.757,00
|
1.734,00
|
1.764,50
|
1.739,00
|
13-03-2024 |
403.550 |
0,16%
|
1.751,50
|
1.749,50
|
1.765,25
|
1.758,00
|
12-03-2024 |
326.665 |
0,42%
|
1.753,00
|
1.747,00
|
1.761,50
|
1.755,25
|
11-03-2024 |
596.296 |
3,31%
|
1.714,50
|
1.714,50
|
1.752,50
|
1.748,00
|
08-03-2024 |
298.267 |
-0,24%
|
1.697,50
|
1.681,50
|
1.697,50
|
1.692,00
|
07-03-2024 |
322.576 |
1,38%
|
1.685,50
|
1.678,50
|
1.703,00
|
1.696,00
|
06-03-2024 |
427.766 |
0,00%
|
1.671,00
|
1.667,50
|
1.685,50
|
1.673,00
|
05-03-2024 |
523.710 |
-0,83%
|
1.682,50
|
1.661,75
|
1.683,00
|
1.673,00
|
04-03-2024 |
422.612 |
-0,65%
|
1.688,00
|
1.678,00
|
1.701,00
|
1.687,00
|
01-03-2024 |
438.349 |
-0,06%
|
1.714,00
|
1.685,00
|
1.716,00
|
1.698,00
|
29-02-2024 |
386.002 |
0,09%
|
1.709,50
|
1.697,50
|
1.720,50
|
1.699,00
|
28-02-2024 |
887.806 |
-2,22%
|
1.732,00
|
1.694,25
|
1.739,00
|
1.697,50
|
27-02-2024 |
970.318 |
-4,54%
|
1.817,50
|
1.719,25
|
1.820,50
|
1.736,00
|
26-02-2024 |
313.495 |
-0,41%
|
1.833,00
|
1.812,00
|
1.837,00
|
1.818,50
|
23-02-2024 |
539.386 |
0,17%
|
1.818,00
|
1.806,50
|
1.832,50
|
1.826,00
|
22-02-2024 |
594.520 |
0,72%
|
1.807,50
|
1.805,50
|
1.826,00
|
1.823,00
|
21-02-2024 |
772.231 |
-0,66%
|
1.828,00
|
1.792,50
|
1.829,50
|
1.810,00
|
20-02-2024 |
532.435 |
-1,11%
|
1.841,00
|
1.816,00
|
1.842,50
|
1.822,00
|
19-02-2024 |
671.262 |
-0,41%
|
1.842,50
|
1.841,50
|
1.850,50
|
1.842,50
|
16-02-2024 |
598.661 |
1,01%
|
1.837,50
|
1.815,00
|
1.857,00
|
1.850,00
|
15-02-2024 |
664.843 |
-2,92%
|
1.853,50
|
1.805,25
|
1.855,00
|
1.831,50
|
14-02-2024 |
485.398 |
0,12%
|
1.882,00
|
1.880,25
|
1.900,50
|
1.886,50
|
13-02-2024 |
517.725 |
-0,49%
|
1.896,00
|
1.881,50
|
1.899,50
|
1.884,25
|
12-02-2024 |
336.252 |
0,50%
|
1.883,75
|
1.883,75
|
1.904,00
|
1.893,50
|
09-02-2024 |
460.202 |
1,54%
|
1.859,50
|
1.858,50
|
1.887,25
|
1.884,00
|
08-02-2024 |
647.770 |
-0,84%
|
1.873,75
|
1.850,50
|
1.883,75
|
1.855,50
|
07-02-2024 |
425.964 |
-1,20%
|
1.891,25
|
1.868,00
|
1.892,50
|
1.871,25
|
06-02-2024 |
430.898 |
0,54%
|
1.882,00
|
1.881,50
|
1.898,50
|
1.894,00
|
05-02-2024 |
359.963 |
0,41%
|
1.881,00
|
1.876,75
|
1.897,00
|
1.883,75
|
02-02-2024 |
504.247 |
-0,11%
|
1.894,00
|
1.874,00
|
1.896,00
|
1.876,00
|
01-02-2024 |
363.997 |
-1,16%
|
1.898,50
|
1.875,00
|
1.901,50
|
1.878,00
|
31-01-2024 |
469.920 |
-0,76%
|
1.914,00
|
1.899,50
|
1.921,00
|
1.900,00
|
30-01-2024 |
294.346 |
-0,39%
|
1.924,50
|
1.913,50
|
1.929,50
|
1.914,50
|
29-01-2024 |
356.460 |
-0,71%
|
1.933,75
|
1.918,75
|
1.952,50
|
1.922,00
|
26-01-2024 |
517.944 |
1,27%
|
1.924,75
|
1.924,00
|
1.943,50
|
1.935,75
|
25-01-2024 |
271.673 |
-0,11%
|
1.910,00
|
1.896,00
|
1.917,75
|
1.911,50
|
24-01-2024 |
377.812 |
0,76%
|
1.901,00
|
1.887,50
|
1.914,25
|
1.913,50
|
23-01-2024 |
346.701 |
0,48%
|
1.893,00
|
1.884,00
|
1.911,00
|
1.899,00
|
22-01-2024 |
334.851 |
0,45%
|
1.882,75
|
1.871,50
|
1.895,00
|
1.890,00
|
19-01-2024 |
286.681 |
-0,03%
|
1.891,25
|
1.875,50
|
1.909,00
|
1.881,50
|
18-01-2024 |
359.736 |
-0,03%
|
1.880,00
|
1.872,00
|
1.890,00
|
1.882,00
|
17-01-2024 |
342.033 |
-0,66%
|
1.877,75
|
1.871,50
|
1.890,50
|
1.882,50
|
16-01-2024 |
301.523 |
-0,32%
|
1.889,50
|
1.886,00
|
1.901,50
|
1.895,00
|
15-01-2024 |
150.111 |
0,50%
|
1.894,50
|
1.893,50
|
1.905,00
|
1.901,00
|
12-01-2024 |
573.208 |
1,69%
|
1.867,50
|
1.866,00
|
1.897,50
|
1.891,50
|
11-01-2024 |
499.060 |
-0,31%
|
1.869,50
|
1.855,50
|
1.882,00
|
1.860,00
|
10-01-2024 |
318.820 |
0,07%
|
1.863,50
|
1.856,00
|
1.870,00
|
1.865,75
|
09-01-2024 |
268.218 |
0,05%
|
1.863,50
|
1.862,00
|
1.875,50
|
1.864,50
|
08-01-2024 |
279.148 |
0,68%
|
1.848,50
|
1.846,50
|
1.865,50
|
1.863,50
|
05-01-2024 |
335.516 |
-0,22%
|
1.852,75
|
1.839,00
|
1.854,00
|
1.851,00
|
04-01-2024 |
267.124 |
1,51%
|
1.830,25
|
1.830,25
|
1.857,00
|
1.855,00
|
03-01-2024 |
395.432 |
0,50%
|
1.824,00
|
1.820,50
|
1.835,50
|
1.827,50
|
02-01-2024 |
349.856 |
0,50%
|
1.825,00
|
1.808,00
|
1.832,50
|
1.818,50
|
29-12-2023 |
211.847 |
0,44%
|
1.797,00
|
1.794,00
|
1.815,50
|
1.809,50
|