Stockscreener 앱 받기
41.60
5.91%
2.32
Imperial Brands Plc 주식 (IMBBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $41.76 | $40.40 | $1.36 | 2,388.0 | +5.91% |
| 2025-08-08 | $40.76 | $39.28 | $1.48 | 5,422.0 | -2.82% |
| 2025-08-07 | $40.42 | $40.42 | $0.0015 | 1,161.0 | +0.00% |
| 2025-08-06 | $40.42 | $40.36 | $0.061 | 1,734.0 | +1.16% |
| 2025-08-05 | $39.96 | $39.25 | $0.706 | 1,412.0 | -0.66% |
| 2025-08-04 | $40.22 | $38.56 | $1.66 | 2,367.0 | +1.51% |
| 2025-08-01 | $39.62 | $38.48 | $1.14 | 4,447.0 | -0.08% |
| 2025-07-31 | $39.70 | $39.00 | $0.70 | 2,306.0 | +2.99% |
| 2025-07-30 | $39.70 | $38.50 | $1.20 | 1,081.0 | -2.78% |
| 2025-07-29 | $39.60 | $38.20 | $1.40 | 1,676.0 | +3.60% |
| 2025-07-28 | $39.51 | $38.22 | $1.29 | 2,963.0 | -0.68% |
| 2025-07-25 | $40.40 | $38.48 | $1.92 | 1,061.0 | -4.82% |
| 2025-07-24 | $40.43 | $38.37 | $2.06 | 2,636.0 | +4.91% |
| 2025-07-23 | $40.08 | $38.07 | $2.01 | 2,015.0 | -3.28% |
| 2025-07-22 | $39.91 | $39.85 | $0.0664 | 1,068.0 | +1.27% |
| 2025-07-21 | $40.07 | $39.35 | $0.728 | 2,514.0 | -1.61% |
| 2025-07-18 | $39.99 | $39.87 | $0.114 | 796.0 | +3.57% |
| 2025-07-17 | $40.15 | $38.61 | $1.54 | 2,569.0 | -3.23% |
| 2025-07-16 | $39.90 | $38.99 | $0.914 | 2,246.0 | +0.66% |
| 2025-07-15 | $39.85 | $38.92 | $0.9275 | 815.0 | -1.02% |
Imperial Brands Plc 주식 (IMBBF) 연도별 가격 이력
이 심층 분석에서는 Imperial Brands Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IMBBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Imperial Brands Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Imperial Brands Plc 주식 (IMBBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $41.76 | $38.48 | $3.28 | 18,931.0 | +4.92% |
| 2025-07 | $40.43 | $38.07 | $2.36 | 56,447.0 | +1.29% |
| 2025-06 | $40.81 | $37.48 | $3.33 | 52,643.0 | +4.39% |
| 2025-05 | $44.44 | $34.95 | $9.49 | 169,937.0 | -8.09% |
| 2025-04 | $42.20 | $34.82 | $7.38 | 117,484.0 | +13.31% |
| 2025-03 | $37.23 | $34.53 | $2.70 | 55,706.0 | +1.34% |
| 2025-02 | $36.42 | $33.25 | $3.17 | 629,604.0 | +2.58% |
| 2025-01 | $35.13 | $30.71 | $4.42 | 57,832.0 | +8.99% |
Imperial Brands Plc 주식 (IMBBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.74 | $31.35 | $3.39 | 65,423.0 | -4.62% |
| 2024-11 | $34.15 | $29.00 | $5.15 | 114,467.0 | +11.87% |
| 2024-10 | $31.63 | $28.05 | $3.58 | 46,645.0 | +3.52% |
| 2024-09 | $30.50 | $28.00 | $2.50 | 349,863.0 | +4.21% |
| 2024-08 | $29.50 | $25.93 | $3.57 | 322,231.0 | +1.02% |
| 2024-07 | $28.78 | $24.84 | $3.93 | 32,504.0 | +6.90% |
| 2024-06 | $27.70 | $24.20 | $3.50 | 26,210.0 | +6.85% |
| 2024-05 | $25.95 | $22.32 | $3.63 | 135,952.0 | +7.02% |
| 2024-04 | $24.00 | $20.77 | $3.23 | 193,855.0 | -0.67% |
| 2024-03 | $23.95 | $20.75 | $3.20 | 168,952.0 | +6.76% |
| 2024-02 | $24.45 | $21.24 | $3.21 | 68,847.0 | -10.98% |
| 2024-01 | $24.96 | $22.60 | $2.36 | 99,374.0 | +4.41% |
Imperial Brands Plc 주식 (IMBBF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.92 | $22.05 | $1.87 | 1,250,890.0 | +2.22% |
| 2023-11 | $24.43 | $20.96 | $3.47 | 28,443.0 | +5.41% |
| 2023-10 | $21.64 | $19.31 | $2.33 | 1,235,477.0 | +6.08% |
| 2023-09 | $22.67 | $19.98 | $2.69 | 18,819.0 | -10.09% |
| 2023-08 | $23.75 | $22.08 | $1.67 | 23,100.0 | -11.29% |
| 2023-07 | $25.06 | $22.03 | $3.03 | 75,347.0 | +19.05% |
| 2023-06 | $22.75 | $21.05 | $1.70 | 91,942.0 | -0.38% |
| 2023-05 | $24.30 | $21.13 | $3.17 | 22,026.0 | -13.33% |
| 2023-04 | $25.04 | $22.79 | $2.25 | 17,910.0 | +5.97% |
| 2023-03 | $24.23 | $22.75 | $1.48 | 20,504.0 | -5.06% |
| 2023-02 | $25.75 | $23.28 | $2.47 | 15,676.0 | -2.05% |
| 2023-01 | $25.50 | $24.50 | $1.00 | 10,696.0 | -1.67% |
3.23%
0.39%
자본화:
|
볼륨(24시간):