Mercados españoles cerrados en 5 hrs 44 min

British American Tobacco p.l.c. (BATS.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
3.065,21-1,79 (-0,06%)
A partir del 10:30AM GMT. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 20233071,503076,503046,003065,213065,21265.059
30 ene 20233028,003067,003012,003067,003067,002.860.123
27 ene 20233040,503043,503029,503036,503036,502.683.875
26 ene 20233069,003075,003029,003030,003030,009.084.534
25 ene 20233081,003091,503018,503062,003062,004.933.116
24 ene 20233120,503131,003057,003093,503093,507.508.888
23 ene 20233113,503142,503108,503122,503122,506.533.212
20 ene 20233106,503130,003096,003121,503121,503.776.964
19 ene 20233059,503125,503042,003108,003108,003.547.922
18 ene 20233113,003132,503049,003070,503070,504.101.190
17 ene 20233136,003162,003121,503130,003130,007.498.672
16 ene 20233135,003152,503123,503139,003139,002.450.490
13 ene 20233150,003176,503107,503124,003124,008.149.649
12 ene 20233144,003191,003130,503172,503172,503.381.885
11 ene 20233161,003177,503076,003128,503128,505.309.062
10 ene 20233272,503287,463149,003153,503153,505.454.202
09 ene 20233341,003341,503281,503284,503284,502.621.023
06 ene 20233350,503374,003332,003343,503343,503.921.500
05 ene 20233345,503360,003322,503336,003336,006.853.442
04 ene 20233350,003375,503332,503349,503349,502.249.631
03 ene 20233295,503360,503281,003342,503342,504.172.304
30 dic 20223298,003304,003278,003281,503281,50790.308
29 dic 20223312,003319,003286,503304,503304,501.158.990
28 dic 20223339,503359,503326,503332,503332,504.681.609
23 dic 20223325,003335,003307,003316,503316,50694.275
22 dic 20223304,503349,503298,003319,503319,502.250.779
22 dic 202254.45 Dividendo
21 dic 20223310,503361,503296,003353,503299,052.272.013
20 dic 20223316,503323,003288,003314,503260,682.519.399
19 dic 20223307,003347,503296,503332,003277,901.998.508
16 dic 20223296,003312,003231,503293,503240,026.350.506
15 dic 20223283,503297,003263,003285,003231,663.459.123
14 dic 20223243,003292,733242,003268,003214,942.566.141
13 dic 20223290,503308,893230,503252,503199,694.719.003
12 dic 20223331,003338,503300,603307,503253,803.691.002
09 dic 20223308,503334,003279,503316,003262,163.981.979
08 dic 20223400,003410,503283,503305,003251,344.184.395
07 dic 20223418,003451,503410,003410,503355,122.578.081
06 dic 20223448,503453,003417,003419,003363,492.601.635
05 dic 20223423,503434,503399,743430,503374,803.230.490
02 dic 20223379,003429,003371,503408,003352,672.391.796
01 dic 20223403,503424,003361,503391,003335,942.495.447
30 nov 20223364,503407,003355,503391,003335,945.870.577
29 nov 20223368,003374,503346,003350,503296,102.247.233
28 nov 20223279,003367,503261,503358,003303,481.914.197
25 nov 20223333,003364,503331,003355,503301,022.941.651
24 nov 20223350,503354,663325,503327,503273,471.214.004
23 nov 20223351,503380,503337,003353,503299,051.346.716
22 nov 20223348,003352,003326,003345,503291,181.993.046
21 nov 20223305,503359,503295,503349,503295,111.333.203
18 nov 20223305,003329,503291,003311,003257,242.416.643
17 nov 20223273,503297,503242,503287,003233,631.866.701
16 nov 20223230,003274,003230,003256,503203,632.747.023
15 nov 20223240,003298,003217,803228,503176,082.603.132
14 nov 20223222,503293,503207,003255,503202,644.835.482
11 nov 20223287,503290,003163,503187,003135,254.678.914
10 nov 20223376,503411,503303,003316,503262,654.026.398
09 nov 20223344,003410,003344,003392,503337,421.659.795
08 nov 20223360,503375,003343,553354,003299,541.393.716
07 nov 20223361,503389,503353,503368,003313,311.379.249
04 nov 20223353,003402,503329,503376,503321,682.059.369
03 nov 20223294,503350,003289,003350,003295,611.734.190
02 nov 20223419,503419,503271,503274,003220,843.938.548
01 nov 20223469,003473,503444,503465,003408,743.251.957
31 oct 20223420,503447,503404,503433,503377,752.160.717
28 oct 20223408,003428,503390,003414,503359,061.388.545
27 oct 20223434,003456,003401,003414,003358,571.792.777
26 oct 20223383,503411,503350,003403,503348,242.536.020
25 oct 20223400,003419,503370,003384,003329,051.771.248
24 oct 20223333,503387,003314,503379,503324,632.052.979
21 oct 20223300,003326,503247,213321,003267,082.411.579
20 oct 20223315,003336,503292,503301,003247,402.054.982
19 oct 20223289,503315,503275,003303,503249,861.453.274
18 oct 20223290,503299,003265,503283,503230,192.046.836
17 oct 20223283,003318,003269,003277,003223,791.574.574
14 oct 20223320,503320,503277,503281,503228,222.347.241
13 oct 20223311,503311,503241,003273,003219,862.309.882
12 oct 20223280,003334,003270,003320,003266,092.712.595
11 oct 20223318,503321,503273,003279,003225,763.512.747
10 oct 20223307,503337,503300,503319,003265,112.735.203
07 oct 20223267,503323,003253,003313,503259,702.045.749
06 oct 20223283,003334,003245,003266,003212,974.572.336
05 oct 20223253,503284,503219,933281,503228,223.378.404
04 oct 20223276,503286,503223,503258,503205,593.106.614
03 oct 20223192,003263,003153,003244,003191,332.751.842
30 sept 20223252,003300,003226,473226,503174,114.063.776
29 sept 20223293,503331,003241,503269,503216,413.007.879
29 sept 202254.45 Dividendo
28 sept 20223367,003421,003342,003392,003283,363.320.007
27 sept 20223400,503438,003374,473374,503266,423.343.019
26 sept 20223387,503435,503341,003400,003291,103.132.632
23 sept 20223496,003497,503382,003386,503278,042.889.299
22 sept 20223446,503473,003434,503463,503352,573.565.432
21 sept 20223496,003503,503446,503455,003344,342.258.318
20 sept 20223475,003519,003471,003481,503369,991.892.763
16 sept 20223418,003488,003415,003450,503339,997.444.391
15 sept 20223418,003446,003414,003435,003324,981.664.992
14 sept 20223448,503472,003405,473405,503296,433.258.343
13 sept 20223512,503533,503478,503495,003383,062.365.931
12 sept 20223506,003530,503496,253509,003396,613.289.904
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...