Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.855,45 -315,53 (-0,55%)
British American Tobacco PLC (BMT.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:31PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29,05 | 29,05 | 28,81 | 28,81 | 28,81 | - |
| 27 jun 2024 | 29,14 | 29,18 | 28,85 | 29,07 | 29,07 | - |
| 27 jun 2024 | 0.5888 Dividendo | |||||
| 26 jun 2024 | 30,11 | 30,11 | 29,71 | 29,77 | 29,18 | - |
| 25 jun 2024 | 30,08 | 30,29 | 29,88 | 29,88 | 29,29 | - |
| 24 jun 2024 | 29,50 | 30,22 | 29,50 | 29,99 | 29,40 | 200 |
| 21 jun 2024 | 29,04 | 29,37 | 29,04 | 29,17 | 28,59 | - |
| 20 jun 2024 | 28,75 | 29,09 | 28,75 | 29,02 | 28,45 | 85 |
| 19 jun 2024 | 28,76 | 28,84 | 28,76 | 28,84 | 28,27 | - |
| 18 jun 2024 | 28,67 | 28,82 | 28,60 | 28,72 | 28,15 | 400 |
| 17 jun 2024 | 28,58 | 28,58 | 28,38 | 28,53 | 27,97 | - |
| 14 jun 2024 | 28,35 | 28,55 | 28,34 | 28,48 | 27,92 | 158 |
| 13 jun 2024 | 28,38 | 28,52 | 28,18 | 28,29 | 27,73 | 10 |
| 12 jun 2024 | 28,46 | 28,48 | 28,30 | 28,30 | 27,74 | - |
| 11 jun 2024 | 28,49 | 28,49 | 28,28 | 28,32 | 27,76 | - |
| 10 jun 2024 | 28,75 | 28,76 | 28,47 | 28,52 | 27,96 | 10 |
| 07 jun 2024 | 28,49 | 28,77 | 28,49 | 28,57 | 28,00 | - |
| 06 jun 2024 | 28,69 | 28,85 | 28,43 | 28,62 | 28,05 | 50 |
| 05 jun 2024 | 28,67 | 28,69 | 28,49 | 28,49 | 27,93 | - |
| 04 jun 2024 | 28,63 | 28,63 | 28,20 | 28,46 | 27,90 | 100 |
| 03 jun 2024 | 28,61 | 28,76 | 28,58 | 28,58 | 28,01 | 200 |
| 31 may 2024 | 28,18 | 28,42 | 28,15 | 28,31 | 27,75 | 100 |
| 30 may 2024 | 27,91 | 28,22 | 27,91 | 28,22 | 27,66 | 370 |
| 29 may 2024 | 28,13 | 28,13 | 27,87 | 27,87 | 27,32 | - |
| 28 may 2024 | 28,39 | 28,39 | 28,08 | 28,12 | 27,56 | 105 |
| 27 may 2024 | 28,32 | 28,42 | 28,25 | 28,42 | 27,86 | - |
| 24 may 2024 | 28,47 | 28,47 | 28,05 | 28,05 | 27,50 | 75 |
| 23 may 2024 | 29,03 | 29,03 | 28,55 | 28,57 | 28,00 | 40 |
| 22 may 2024 | 29,00 | 29,01 | 28,91 | 28,96 | 28,39 | 1520 |
| 21 may 2024 | 28,90 | 29,01 | 28,79 | 28,88 | 28,31 | 102 |
| 20 may 2024 | 29,03 | 29,04 | 28,91 | 28,92 | 28,35 | - |
| 17 may 2024 | 29,11 | 29,13 | 28,94 | 29,00 | 28,43 | 10 |
| 16 may 2024 | 28,76 | 29,08 | 28,74 | 28,92 | 28,35 | - |
| 15 may 2024 | 28,72 | 29,06 | 28,72 | 28,73 | 28,16 | - |
| 14 may 2024 | 28,70 | 28,70 | 28,56 | 28,59 | 28,02 | 35 |
| 13 may 2024 | 28,48 | 28,62 | 28,44 | 28,56 | 28,00 | - |
| 10 may 2024 | 28,15 | 28,46 | 28,15 | 28,43 | 27,87 | - |
| 09 may 2024 | 28,05 | 28,31 | 27,99 | 28,12 | 27,56 | 35 |
| 08 may 2024 | 27,93 | 28,01 | 27,92 | 28,00 | 27,45 | - |
| 07 may 2024 | 27,85 | 28,01 | 27,64 | 27,94 | 27,39 | 15 |
| 06 may 2024 | 27,97 | 27,97 | 27,71 | 27,75 | 27,20 | 136 |
| 03 may 2024 | 27,80 | 27,90 | 27,65 | 27,71 | 27,16 | - |
| 02 may 2024 | 27,73 | 27,82 | 27,67 | 27,67 | 27,12 | - |
| 30 abr 2024 | 27,71 | 27,74 | 27,28 | 27,28 | 26,74 | - |
| 29 abr 2024 | 27,66 | 27,69 | 27,55 | 27,55 | 27,01 | 50 |
| 26 abr 2024 | 27,33 | 27,44 | 27,25 | 27,25 | 26,71 | - |
| 25 abr 2024 | 27,39 | 27,50 | 27,30 | 27,34 | 26,80 | 80 |
| 24 abr 2024 | 27,70 | 27,70 | 27,35 | 27,35 | 26,81 | 50 |
| 23 abr 2024 | 27,50 | 27,65 | 27,50 | 27,65 | 27,10 | - |
| 22 abr 2024 | 27,21 | 27,45 | 27,18 | 27,34 | 26,80 | - |
| 19 abr 2024 | 26,83 | 27,00 | 26,83 | 26,99 | 26,46 | - |
| 18 abr 2024 | 26,90 | 27,00 | 26,90 | 26,92 | 26,39 | - |
| 17 abr 2024 | 26,65 | 26,87 | 26,56 | 26,87 | 26,34 | 50 |
| 16 abr 2024 | 26,75 | 26,88 | 26,59 | 26,88 | 26,35 | 535 |
| 15 abr 2024 | 27,14 | 27,14 | 26,81 | 26,90 | 26,37 | 170 |
| 12 abr 2024 | 27,19 | 27,23 | 27,08 | 27,08 | 26,54 | - |
| 11 abr 2024 | 27,17 | 27,17 | 27,06 | 27,08 | 26,54 | - |
| 10 abr 2024 | 27,29 | 27,44 | 27,10 | 27,10 | 26,56 | 100 |
| 09 abr 2024 | 27,36 | 27,40 | 27,15 | 27,15 | 26,61 | - |
| 08 abr 2024 | 27,35 | 27,36 | 27,21 | 27,36 | 26,82 | - |
| 05 abr 2024 | 27,55 | 27,55 | 27,22 | 27,22 | 26,68 | - |
| 04 abr 2024 | 27,94 | 27,94 | 27,51 | 27,61 | 27,06 | 1181 |
| 03 abr 2024 | 28,15 | 28,15 | 27,84 | 27,86 | 27,31 | 400 |
| 02 abr 2024 | 28,65 | 28,65 | 28,23 | 28,30 | 27,74 | 196 |
| 28 mar 2024 | 27,83 | 28,33 | 27,83 | 28,18 | 27,62 | 106 |
| 27 mar 2024 | 27,88 | 28,06 | 27,53 | 28,06 | 27,51 | 528 |
| 26 mar 2024 | 27,74 | 27,74 | 27,54 | 27,54 | 27,00 | - |
| 25 mar 2024 | 27,79 | 27,83 | 27,52 | 27,52 | 26,98 | 50 |
| 22 mar 2024 | 27,74 | 27,87 | 27,71 | 27,71 | 27,16 | 4 |
| 21 mar 2024 | 27,58 | 27,82 | 27,58 | 27,74 | 27,19 | 71 |
| 21 mar 2024 | 0.5888 Dividendo | |||||
| 20 mar 2024 | 28,55 | 28,55 | 28,07 | 28,23 | 27,09 | - |
| 19 mar 2024 | 28,34 | 28,57 | 28,32 | 28,52 | 27,37 | 54 |
| 18 mar 2024 | 27,97 | 28,51 | 27,78 | 28,51 | 27,37 | 1455 |
| 15 mar 2024 | 27,89 | 28,25 | 27,67 | 27,67 | 26,56 | 209 |
| 14 mar 2024 | 28,14 | 28,26 | 27,92 | 27,93 | 26,81 | 20 |
| 13 mar 2024 | 27,92 | 28,08 | 27,80 | 28,02 | 26,90 | 340 |
| 12 mar 2024 | 27,73 | 27,83 | 27,59 | 27,83 | 26,72 | 130 |
| 11 mar 2024 | 27,03 | 27,42 | 26,96 | 27,38 | 26,27 | - |
| 08 mar 2024 | 27,02 | 27,11 | 26,90 | 26,90 | 25,82 | 212 |
| 07 mar 2024 | 26,98 | 27,15 | 26,93 | 27,08 | 25,99 | 23 |
| 06 mar 2024 | 27,19 | 27,19 | 26,94 | 27,02 | 25,93 | - |
| 05 mar 2024 | 27,00 | 27,19 | 26,86 | 27,19 | 26,10 | 140 |
| 04 mar 2024 | 27,57 | 27,57 | 26,91 | 26,93 | 25,85 | 5 |
| 01 mar 2024 | 27,63 | 27,67 | 27,41 | 27,42 | 26,32 | - |
| 29 feb 2024 | 27,54 | 27,54 | 27,41 | 27,49 | 26,38 | - |
| 28 feb 2024 | 27,77 | 27,77 | 27,43 | 27,48 | 26,37 | 346 |
| 27 feb 2024 | 27,63 | 27,90 | 27,63 | 27,90 | 26,78 | 226 |
| 26 feb 2024 | 28,04 | 28,04 | 27,72 | 27,72 | 26,60 | 11 |
| 23 feb 2024 | 27,86 | 28,25 | 27,85 | 28,25 | 27,12 | 100 |
| 22 feb 2024 | 28,02 | 28,03 | 27,83 | 27,92 | 26,79 | 5 |
| 21 feb 2024 | 27,96 | 27,96 | 27,69 | 27,85 | 26,73 | 350 |
| 20 feb 2024 | 27,89 | 27,93 | 27,71 | 27,92 | 26,80 | - |
| 19 feb 2024 | 28,32 | 28,32 | 27,92 | 28,08 | 26,95 | 100 |
| 16 feb 2024 | 28,44 | 28,44 | 28,19 | 28,27 | 27,14 | 200 |
| 15 feb 2024 | 28,22 | 28,42 | 28,18 | 28,42 | 27,28 | - |
| 14 feb 2024 | 28,31 | 28,58 | 28,11 | 28,17 | 27,03 | 75 |
| 13 feb 2024 | 28,56 | 28,58 | 28,33 | 28,35 | 27,21 | - |
| 12 feb 2024 | 28,86 | 28,86 | 28,23 | 28,68 | 27,53 | 541 |
| 09 feb 2024 | 28,82 | 28,82 | 28,27 | 28,36 | 27,22 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.