BT-A.L - BT Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 2020155,92156,54154,65156,28156,2818.658.804
20 feb. 2020154,82157,66154,18156,12156,1229.733.425
19 feb. 2020156,66156,98154,46155,40155,4020.321.427
18 feb. 2020153,50155,82152,06155,82155,8224.920.680
17 feb. 2020153,98154,24152,80153,74153,7410.009.363
14 feb. 2020153,76154,76152,58153,54153,5416.203.238
13 feb. 2020155,20160,00150,75153,00153,0022.522.363
12 feb. 20201,531,581,531,551,5518.726.425
11 feb. 20201,561,571,531,541,5425.171.333
10 feb. 20201,551,571,541,541,5433.570.080
07 feb. 20201,571,581,541,551,5539.470.545
06 feb. 20201,591,611,571,571,5730.567.662
05 feb. 20201,621,631,571,581,5847.236.142
04 feb. 20201,651,661,631,631,6333.499.704
03 feb. 20201,601,651,601,631,6347.410.893
31 ene. 20201,601,651,591,611,6138.551.753
30 ene. 20201,671,691,611,621,6295.388.469
29 ene. 20201,741,761,731,751,7550.731.959
28 ene. 20201,731,751,701,741,7434.925.919
27 ene. 20201,701,721,671,721,7238.790.354
24 ene. 20201,721,731,701,711,7128.262.159
23 ene. 2020174,16175,09171,00171,00171,0024.094.202
22 ene. 20201,791,801,741,751,7531.519.774
21 ene. 20201,801,821,791,791,7925.711.148
20 ene. 20201,841,851,791,811,8124.580.042
17 ene. 20201,841,851,821,841,8418.089.904
16 ene. 20201,821,831,811,831,8322.163.811
15 ene. 20201,861,871,831,831,8339.039.730
14 ene. 20201,891,901,861,861,8624.976.569
13 ene. 20201,931,961,641,891,8924.403.018
10 ene. 20201,961,961,641,921,9224.833.717
09 ene. 2020196,86198,08192,94193,00193,0036.148.206
08 ene. 20201,931,991,931,961,9641.850.360
07 ene. 20201,941,961,921,921,9217.483.061
06 ene. 20201,911,941,911,931,9321.621.812
03 ene. 20201,941,961,931,941,9421.455.589
02 ene. 20201,931,971,921,961,9623.495.365
31 dic. 20191,921,941,911,921,927.955.040
30 dic. 20191,951,991,931,931,9320.028.981
27 dic. 20191,972,011,951,961,9613.449.090
24 dic. 20191,982,011,951,961,9611.757.981
24 dic. 20194.62 Dividendo
23 dic. 20192,042,052,022,02-2,6025.608.820
20 dic. 20192,052,052,012,04-2,6343.705.284
19 dic. 20192,042,052,042,05-2,6368.305.885
18 dic. 20192,042,052,022,03-2,6124.032.823
17 dic. 20192,072,072,012,05-2,6328.635.061
16 dic. 20192,022,092,022,07-2,6646.925.017
13 dic. 20192,032,092,012,02-2,5962.890.980
12 dic. 20191,901,921,891,89-2,4428.138.191
11 dic. 2019187,56190,24185,26190,24-244,7641.974.386
10 dic. 20191,921,931,881,89-2,4325.642.998
09 dic. 20191,911,931,901,92-2,4817.755.515
06 dic. 20191,881,921,861,91-2,4615.448.715
05 dic. 20191,861,911,851,91-2,4523.592.484
04 dic. 20191,851,871,821,86-2,4027.086.121
03 dic. 20191,891,891,831,85-2,3731.736.245
02 dic. 20191,911,931,881,88-2,4120.532.414
29 nov. 20191,931,951,921,92-2,4627.649.017
28 nov. 20191,931,941,921,93-2,4913.882.695
27 nov. 20191,901,941,891,93-2,4821.143.197
26 nov. 20191,921,931,891,89-2,4448.426.836
25 nov. 20191,901,931,901,92-2,4717.898.886
22 nov. 20191,871,901,861,90-2,4513.857.930
21 nov. 20191,891,901,871,87-2,4119.174.334
20 nov. 20191,891,901,871,90-2,4423.746.647
19 nov. 20191,921,921,901,90-2,4516.466.196
18 nov. 20191,901,931,901,93-2,4819.861.111
15 nov. 20191,911,961,881,93-2,4837.232.753
14 nov. 20191,971,971,951,95-2,5116.973.741
13 nov. 20191,971,981,961,97-2,5321.447.244
12 nov. 20191,951,971,941,97-2,5325.129.252
11 nov. 20191,871,931,851,93-2,4833.768.795
08 nov. 20191,901,901,871,87-2,4125.687.059
07 nov. 20191,931,961,881,90-2,4533.901.276
06 nov. 2019202,05203,30191,80193,14-248,4940.846.542
05 nov. 2019204,35204,75202,50202,60-260,6620.925.483
04 nov. 20192,032,062,032,04-2,6316.749.343
01 nov. 20192,042,052,022,03-2,6241.266.583
31 oct. 20192,022,071,972,05-2,6337.415.300
30 oct. 20192,002,032,002,02-2,6038.590.751
29 oct. 20192,032,031,982,01-2,5938.589.182
28 oct. 20192,022,072,002,03-2,6132.592.569
25 oct. 20192,062,072,002,02-2,5920.008.046
24 oct. 20192,082,092,062,06-2,6520.610.544
23 oct. 20192,062,092,042,08-2,6717.882.499
22 oct. 20192,092,112,062,08-2,6717.431.763
21 oct. 20192,062,122,062,09-2,6920.717.645
18 oct. 20192,042,072,032,06-2,6533.491.549
17 oct. 20192,012,061,982,04-2,6332.253.618
16 oct. 20192,022,031,702,01-2,5939.611.767
15 oct. 20191,982,041,952,02-2,5949.376.740
14 oct. 20191,951,991,841,97-2,5425.253.580
11 oct. 20191,841,991,841,97-2,5376.994.245
10 oct. 20191,791,851,781,85-2,3829.831.268
09 oct. 20191,761,801,751,78-2,2920.957.617
08 oct. 20191,801,801,741,76-2,2716.826.734
07 oct. 20191,751,801,741,79-2,3015.387.825
04 oct. 2019175,56176,44172,52176,44-227,0013.292.241
03 oct. 20191,741,761,721,75-2,2524.899.695
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines