Stockscreener 앱 받기
36.08
1.15%
0.41
Imperial Brands Plc ADR 주식 (IMBBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $36.11 | $35.61 | $0.50 | 276,558.0 | +1.15% |
| 2025-05-15 | $35.88 | $35.48 | $0.40 | 114,195.0 | +0.06% |
| 2025-05-14 | $36.20 | $35.60 | $0.60 | 128,545.0 | -7.48% |
| 2025-05-13 | $38.66 | $38.26 | $0.4025 | 156,137.0 | -1.05% |
| 2025-05-12 | $39.16 | $38.71 | $0.454 | 137,646.0 | -3.30% |
| 2025-05-09 | $40.46 | $40.13 | $0.33 | 132,437.0 | -2.33% |
| 2025-05-08 | $41.56 | $41.00 | $0.56 | 184,523.0 | -2.44% |
| 2025-05-07 | $42.43 | $42.12 | $0.31 | 112,827.0 | +0.64% |
| 2025-05-06 | $42.02 | $41.53 | $0.485 | 168,776.0 | +2.39% |
| 2025-05-05 | $41.19 | $40.97 | $0.22 | 77,251.0 | +0.10% |
| 2025-05-02 | $41.10 | $40.80 | $0.30 | 145,133.0 | +0.32% |
| 2025-05-01 | $41.02 | $40.77 | $0.25 | 79,607.0 | -0.32% |
| 2025-04-30 | $41.18 | $40.77 | $0.41 | 106,417.0 | +0.63% |
| 2025-04-29 | $40.78 | $40.52 | $0.26 | 71,722.0 | +1.33% |
| 2025-04-28 | $40.27 | $39.84 | $0.43 | 160,157.0 | -0.15% |
| 2025-04-25 | $40.24 | $39.98 | $0.26 | 65,927.0 | -0.20% |
| 2025-04-24 | $40.42 | $40.21 | $0.21 | 88,915.0 | +0.60% |
| 2025-04-23 | $40.10 | $39.48 | $0.62 | 92,272.0 | +0.33% |
| 2025-04-22 | $40.16 | $39.76 | $0.40 | 119,877.0 | +1.19% |
| 2025-04-21 | $40.00 | $38.91 | $1.09 | 75,691.0 | -0.05% |
Imperial Brands Plc ADR 주식 (IMBBY) 연도별 가격 이력
이 심층 분석에서는 Imperial Brands Plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IMBBY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Imperial Brands Plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Imperial Brands Plc ADR 주식 (IMBBY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $42.43 | $35.48 | $6.95 | 1,713,635.0 | -11.94% |
| 2025-04 | $41.18 | $34.78 | $6.40 | 3,367,630.0 | +10.40% |
| 2025-03 | $37.17 | $34.62 | $2.55 | 3,277,897.0 | +5.61% |
| 2025-02 | $36.25 | $33.65 | $2.60 | 7,324,691.0 | +4.27% |
| 2025-01 | $33.85 | $31.14 | $2.71 | 3,867,124.0 | +5.15% |
Imperial Brands Plc ADR 주식 (IMBBY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.23 | $30.24 | $2.99 | 2,181,266.0 | -1.68% |
| 2024-11 | $33.49 | $29.44 | $4.05 | 5,943,988.0 | +8.44% |
| 2024-10 | $30.36 | $27.66 | $2.70 | 2,210,986.0 | +3.58% |
| 2024-09 | $29.69 | $28.56 | $1.13 | 1,827,300.0 | +1.29% |
| 2024-08 | $28.70 | $26.50 | $2.20 | 1,874,695.0 | +3.67% |
| 2024-07 | $27.88 | $25.57 | $2.31 | 1,544,316.0 | +7.89% |
| 2024-06 | $26.40 | $24.78 | $1.62 | 1,602,924.0 | +3.01% |
| 2024-05 | $25.48 | $23.14 | $2.34 | 2,200,912.0 | +7.84% |
| 2024-04 | $23.70 | $21.36 | $2.34 | 3,117,804.0 | +2.21% |
| 2024-03 | $22.76 | $21.30 | $1.46 | 3,512,846.0 | +4.15% |
| 2024-02 | $24.54 | $21.52 | $3.02 | 1,933,291.0 | -10.96% |
| 2024-01 | $25.04 | $23.16 | $1.88 | 4,036,801.0 | +4.55% |
Imperial Brands Plc ADR 주식 (IMBBY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.21 | $22.60 | $1.61 | 4,647,018.0 | -1.65% |
| 2023-11 | $23.86 | $21.64 | $2.22 | 5,350,518.0 | +9.47% |
| 2023-10 | $21.86 | $18.93 | $2.93 | 6,114,631.0 | +5.82% |
| 2023-09 | $23.10 | $20.01 | $3.09 | 2,494,477.0 | -11.16% |
| 2023-08 | $23.98 | $22.28 | $1.70 | 1,814,220.0 | -4.08% |
| 2023-07 | $24.38 | $22.24 | $2.14 | 3,278,639.0 | +7.00% |
| 2023-06 | $22.90 | $21.22 | $1.68 | 3,124,260.0 | +5.75% |
| 2023-05 | $24.99 | $21.07 | $3.92 | 2,203,727.0 | -14.64% |
| 2023-04 | $25.49 | $22.61 | $2.88 | 1,483,792.0 | +7.69% |
| 2023-03 | $24.59 | $22.66 | $1.93 | 2,055,129.0 | -4.88% |
| 2023-02 | $25.47 | $23.91 | $1.56 | 6,630,992.0 | -3.27% |
| 2023-01 | $25.68 | $24.59 | $1.09 | 1,821,346.0 | +0.36% |
0.78%
2.48%
자본화:
|
볼륨(24시간):