Mercados españoles cerrados

BT Group plc (BT-A.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
109,65+0,40 (+0,37%)
Al cierre: 04:35PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024110,00110,85109,15109,65109,6521.706.046
27 mar 2024108,75109,85107,83109,25109,2535.369.296
26 mar 2024107,65109,28106,80108,85108,8595.616.089
25 mar 2024107,20108,40106,85107,95107,9524.494.667
22 mar 2024107,20109,78106,55107,60107,6024.854.733
21 mar 2024106,55107,96106,41107,05107,0527.058.385
20 mar 2024104,90106,00103,65105,00105,0026.414.869
19 mar 2024104,45104,95103,50104,40104,4027.332.558
18 mar 2024109,00109,40103,65104,65104,6531.279.322
15 mar 2024108,45109,80108,45108,55108,55105.259.596
14 mar 2024108,85111,00108,10108,45108,4527.455.966
13 mar 2024109,85110,35108,60109,05109,0524.549.770
12 mar 2024110,80111,20109,74109,75109,7522.041.689
11 mar 2024109,30110,60109,10110,05110,0522.239.955
08 mar 2024107,45109,70106,09109,40109,4033.999.340
07 mar 2024107,05110,35106,70107,50107,5026.160.205
06 mar 2024107,00108,85106,55106,90106,9019.839.782
05 mar 2024105,50108,00104,60106,75106,7518.542.573
04 mar 2024106,15107,50105,05106,15106,1529.011.757
01 mar 2024104,85106,20103,45104,65104,6525.471.727
29 feb 2024104,85105,95103,30104,45104,4547.470.893
28 feb 2024106,60107,35103,24104,15104,1520.468.223
27 feb 2024104,75106,55104,45106,25106,2547.806.790
26 feb 2024106,80107,35105,00105,00105,0019.732.746
23 feb 2024107,80108,15104,75106,90106,9027.717.121
22 feb 2024108,70109,30107,45107,45107,4527.276.055
21 feb 2024106,70109,30105,95108,60108,6030.952.687
20 feb 2024107,00107,40105,65106,85106,8515.916.378
19 feb 2024106,00107,81105,90106,75106,7523.263.178
16 feb 2024106,55107,90106,20106,20106,2023.862.732
15 feb 2024104,90107,40104,27106,30106,3044.693.846
14 feb 2024102,85106,10102,85104,80104,8046.267.081
13 feb 2024104,35105,20101,71102,30102,30277.542.819
12 feb 2024104,55105,60101,70104,50104,5027.938.245
09 feb 2024105,35106,45104,50104,95104,9521.425.113
08 feb 2024105,05107,45105,00105,70105,7030.693.409
07 feb 2024106,70107,65105,18105,30105,3025.493.088
06 feb 2024109,75110,53106,30107,05107,0546.739.273
05 feb 2024110,70112,75109,80109,80109,8018.648.054
02 feb 2024110,95113,05109,90111,35111,3529.190.956
01 feb 2024116,05118,75109,00109,00109,0034.871.062
31 ene 2024113,30113,30111,50112,20112,2027.825.493
30 ene 2024114,65115,90112,30112,75112,7517.605.836
29 ene 2024115,80115,85113,90114,45114,4518.868.869
26 ene 2024115,65116,85115,35116,20116,2018.546.010
25 ene 2024115,75116,10114,35115,30115,3015.666.666
24 ene 2024116,70117,25115,42116,20116,2015.552.852
23 ene 2024115,95116,40114,85115,60115,6033.003.985
22 ene 2024114,85116,70114,81115,05115,0517.598.767
19 ene 2024114,80115,45113,55114,10114,1013.893.243
18 ene 2024114,70116,00113,30114,40114,4018.338.555
17 ene 2024114,50114,50112,25113,50113,5065.689.479
16 ene 2024116,20116,50113,70114,30114,30142.474.487
15 ene 2024116,70117,65115,80116,30116,3038.179.007
12 ene 2024115,10117,90114,65116,90116,9024.424.759
11 ene 2024117,35118,40115,45115,45115,4530.664.480
10 ene 2024120,30121,45115,26116,60116,6036.145.632
09 ene 2024121,95122,25120,90121,00121,0028.660.960
08 ene 2024121,25122,65120,13122,30122,3013.187.142
05 ene 2024120,90121,70119,95121,35121,3514.651.847
04 ene 2024122,80123,25119,50121,60121,6023.616.665
03 ene 2024124,85126,35122,95122,95122,9562.191.897
02 ene 2024123,95125,25123,60125,10125,1011.708.109
29 dic 2023122,65123,90122,20123,60123,608.037.532
28 dic 2023124,15124,80122,70122,95122,959.117.362
28 dic 20232.31 Dividendo
27 dic 2023127,25127,75125,05126,10123,7912.992.115
22 dic 2023125,90127,51125,85127,30124,975.724.211
21 dic 2023126,00127,75125,20126,30123,9917.080.028
20 dic 2023125,55126,99122,80126,05123,7417.309.858
19 dic 2023125,00125,85123,35123,55121,2932.331.862
18 dic 2023124,30127,35122,95124,65122,3736.762.909
15 dic 2023128,40130,00124,90125,00122,7135.535.720
14 dic 2023129,15132,20127,60128,45126,1036.693.606
13 dic 2023126,65127,65123,20126,10123,7972.763.329
12 dic 2023128,00132,15123,30126,20123,8941.163.508
11 dic 2023132,30133,40131,00131,35128,9443.768.714
08 dic 2023133,50135,60132,00132,15129,7326.388.416
07 dic 2023136,60138,50131,45134,40131,9439.295.603
06 dic 2023131,10136,85129,45136,65134,1560.538.860
05 dic 2023125,20131,03124,10130,25127,8632.669.149
04 dic 2023124,00126,75122,90126,10123,7917.700.722
01 dic 2023123,40123,95122,10123,65121,3814.584.908
30 nov 2023123,10123,86121,60122,90120,6536.943.048
29 nov 2023122,35122,75121,09122,55120,3113.244.184
28 nov 2023122,75123,80121,10122,15119,9118.090.905
27 nov 2023122,05123,55122,00123,50121,2415.661.703
24 nov 2023122,05123,60119,05122,25120,0146.337.436
23 nov 2023123,15125,00121,60122,65120,4027.883.577
22 nov 2023118,60126,00115,00122,45120,2128.292.893
21 nov 2023119,10120,15117,45118,05115,8913.464.602
20 nov 2023118,75119,85118,31119,20117,0210.398.523
17 nov 2023118,35119,50117,45118,90116,7217.849.813
16 nov 2023119,31120,43118,00118,00115,8428.756.961
15 nov 2023120,00121,70119,00119,50117,3124.917.481
14 nov 2023125,40126,25119,55119,55117,3696.331.423
13 nov 2023122,20123,90120,75122,95120,7016.030.290
10 nov 2023122,05123,90120,65121,50119,2720.177.234
09 nov 2023120,95123,35120,70122,85120,6012.804.336
08 nov 2023123,35123,35121,20121,55119,3216.364.584
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...