Premium
Imperial Brands PLC (QX) (IMBBY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 32 | 32.46 | 31.4 | 73388 | 32.17310254 | DR |
| 4 | -0.6828 | -2.08917228634 | 32.6828 | 33.23 | 30.24 | 87296 | 32.54067626 | DR |
| 12 | 2.39 | 8.0715974333 | 29.61 | 33.49 | 29.07 | 175820 | 31.40727065 | DR |
| 26 | 6.34 | 24.7077162899 | 25.66 | 33.49 | 25.57 | 122348 | 30.21994023 | DR |
| 52 | 8.81 | 37.9905131522 | 23.19 | 33.49 | 21.3 | 127155 | 26.76870069 | DR |
| 156 | 10 | 45.4545454545 | 22 | 33.49 | 18.935 | 155351 | 24.05252119 | DR |
| 260 | 7.3 | 29.5546558704 | 24.7 | 33.49 | 13.85 | 176992 | 22.36313997 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735856700 | 32 | -0.05 | -0.16 | 32.1 | 32.159999 | 31.91 | 145708 |
| 1735683960 | 32.049999 | -0.05 | -0.16 | 31.558 | 32.259999 | 31.4 | 50838 |
| 1735597740 | 32.1 | -0.2 | -0.62 | 32.13 | 32.15 | 32.015 | 105151 |
| 1735338000 | 32.299999 | 0.05 | 0.16 | 32.28 | 32.409999 | 32.17 | 67340 |
| 1735252020 | 32.25 | 0.07 | 0.22 | 32 | 32.46 | 31.63 | 70221 |
| 1735078200 | 32.18 | -0.11 | -0.34 | 30.24 | 32.29 | 30.24 | 35299 |
| 1734992400 | 32.29 | 0.01 | 0.03 | 32.4 | 32.439999 | 32.04 | 138087 |
| 1734733200 | 32.28 | 0.03 | 0.09 | 31.99 | 32.604999 | 31.99 | 160957 |
| 1734646800 | 32.25 | 0.05 | 0.14 | 32.38 | 32.47 | 32.247999 | 93546 |
| 1734560940 | 32.205 | -0.3 | -0.91 | 32.6 | 32.67 | 32.17 | 90701 |
| 1734474360 | 32.5 | -0.35 | -1.07 | 32.63 | 32.67 | 32.5 | 120077 |
| 1734388140 | 32.85 | -0.12 | -0.36 | 32.97 | 33.09 | 32.85 | 58405 |
| 1734128940 | 32.97 | 0.09 | 0.27 | 33.185 | 33.1875 | 32.89 | 58015 |
| 1734042480 | 32.88 | -0.19 | -0.57 | 32.85 | 33.08 | 32.85 | 78693 |
| 1733955900 | 33.07 | 0.12 | 0.36 | 33.189999 | 33.229999 | 33.02 | 132821 |
| 1733869200 | 32.95 | 0.22 | 0.67 | 32.799999 | 33.13 | 32.64 | 34324 |
| 1733782800 | 32.729999 | -0.15 | -0.46 | 32.92 | 32.965 | 32.729999 | 71860 |
| 1733523600 | 32.88 | -0.25 | -0.75 | 32.95 | 32.95 | 32.759999 | 113952 |
| 1733437500 | 33.127499 | 0.57 | 1.74 | 32.6828 | 33.189999 | 32.659999 | 91042 |
| 1733350980 | 32.56 | 0.26 | 0.80 | 32.2 | 32.58 | 32.119999 | 268496 |
| 1733264700 | 32.299999 | -0.34 | -1.04 | 32.52 | 32.58 | 32.08 | 287555 |
| 1733178180 | 32.64 | -0.01 | -0.03 | 32.67 | 32.729999 | 32.369999 | 101598 |
| 1732918200 | 32.65 | -0.74 | -2.22 | 32.49 | 32.77 | 32.43 | 58148 |
| 1732746540 | 33.39 | 0.89 | 2.74 | 33.11 | 33.49 | 33.08 | 169624 |
| 1732660140 | 32.5 | 0.36 | 1.12 | 32.6591 | 32.689999 | 32.45 | 238804 |
| 1732573560 | 32.14 | 0.38 | 1.20 | 31.99 | 32.259999 | 31.91 | 896408 |
| 1732314000 | 31.76 | 0.15 | 0.47 | 31.44 | 31.81 | 31.44 | 780106 |
| 1732227900 | 31.61 | -0.15 | -0.47 | 31.59 | 31.65 | 31.45 | 1183113 |
| 1732141740 | 31.76 | 0.15 | 0.47 | 31.78 | 31.85 | 31.64 | 879053 |
| 1732054800 | 31.61 | 0.84 | 2.73 | 31.29 | 31.63 | 31.1815 | 276823 |
| 1731968640 | 30.77 | 0.71 | 2.36 | 29.88 | 30.77 | 29.76 | 279034 |
| 1731709260 | 30.06 | 0.21 | 0.70 | 29.96 | 30.09 | 29.89 | 229825 |
| 1731622800 | 29.85 | -0.08 | -0.27 | 29.84 | 30 | 29.72 | 96694 |
| 1731536760 | 29.93 | -0.1 | -0.33 | 29.85 | 29.93 | 29.68 | 186109 |
| 1731450480 | 30.03 | -0.2 | -0.66 | 29.86 | 30.14 | 29.86 | 113733 |
| 1731363600 | 30.23 | -0.44 | -1.43 | 29.44 | 30.39 | 29.44 | 107344 |
| 1731104400 | 30.67 | -0.26 | -0.84 | 30.45 | 30.67 | 30.45 | 58725 |
| 1731018540 | 30.93 | -0.01 | -0.03 | 31.14 | 31.16 | 30.76 | 58649 |
| 1730931600 | 30.94 | -0.09 | -0.29 | 30.87 | 30.95 | 30.69 | 58695 |
| 1730845680 | 31.03 | 0.5 | 1.64 | 30.89 | 31.1 | 30.7488 | 55559 |
| 1730759160 | 30.53 | 0.05 | 0.16 | 29.81 | 30.685 | 29.81 | 61764 |
| 1730496420 | 30.48 | 0.37 | 1.23 | 30.78 | 30.78 | 30.42 | 152316 |
| 1730409780 | 30.11 | 0.27 | 0.90 | 29.87 | 30.21 | 29.87 | 153737 |
| 1730323500 | 29.8425 | 0.72 | 2.48 | 29.548 | 30.02 | 29.5 | 50015 |
| 1730237280 | 29.12 | -0.95 | -3.16 | 29.61 | 29.81 | 29.07 | 53142 |
| 1730150880 | 30.07 | 0.47 | 1.59 | 29.66 | 30.11 | 29.66 | 28390 |
| 1729891500 | 29.6 | -0.26 | -0.87 | 29.86 | 29.9 | 29.6 | 29120 |
| 1729805160 | 29.86 | 0.13 | 0.44 | 29.79 | 29.87 | 29.63 | 32830 |
| 1729718940 | 29.73 | -0.12 | -0.40 | 29.75 | 29.835 | 29.6 | 41906 |
| 1729632300 | 29.85 | -0.05 | -0.17 | 29.59 | 29.85 | 29.5 | 61156 |
| 1729545600 | 29.9 | -0.07 | -0.23 | 30.12 | 30.15 | 29.85 | 52433 |
| 1729286400 | 29.97 | -0.14 | -0.46 | 29.91 | 30.1 | 29.88 | 33396 |
| 1729200000 | 30.11 | 0.36 | 1.21 | 30.27 | 30.36 | 30.09 | 80781 |
| 1729113960 | 29.75 | 0.32 | 1.09 | 29.83 | 29.985 | 29.69 | 619069 |
| 1729027680 | 29.43 | -0.22 | -0.74 | 29.63 | 29.729 | 29.27 | 445564 |
| 1728941220 | 29.65 | 0.12 | 0.41 | 29.52 | 29.7 | 29.35 | 44203 |
| 1728681900 | 29.53 | 0.11 | 0.37 | 29.6 | 29.63 | 29.49 | 52745 |
| 1728595560 | 29.42 | 0.01 | 0.03 | 29.61 | 29.68 | 29.39 | 73997 |
| 1728508800 | 29.41 | 0.11 | 0.38 | 29.22 | 29.49 | 29.2 | 46652 |
| 1728422580 | 29.3 | 1.31 | 4.70 | 29.23 | 29.41 | 29.15 | 68708 |
| 1728336000 | 27.9855 | -0.25 | -0.90 | 27.66 | 28.14 | 27.66 | 68224 |
| 1728077220 | 28.24 | 0.14 | 0.50 | 28.03 | 28.3 | 28.03 | 61007 |
| 1727990760 | 28.1 | -0.28 | -0.99 | 28.22 | 28.22 | 28.03 | 42546 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
