Mercados españoles cerrados en 7 hrs 20 min

BT Group plc (BT-A.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
99,76-0,54 (-0,54%)
A partir del 8:55AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept. 2020100,15100,8498,8299,7699,762.276.714
28 sept. 2020100,00101,6099,22100,30100,3026.037.921
25 sept. 2020------
24 sept. 2020100,80103,05100,15100,25100,2525.416.082
23 sept. 2020105,25105,501,02101,70101,7022.267.833
22 sept. 2020103,40105,10101,55103,45103,4522.859.869
21 sept. 2020108,25108,30103,07103,35103,3532.884.941
18 sept. 2020109,50111,30108,55109,35109,3568.646.900
17 sept. 2020109,55110,89108,20110,20110,2021.133.593
16 sept. 2020111,60112,20109,45111,25111,2532.688.212
15 sept. 2020111,00112,40108,95112,00112,0036.254.750
14 sept. 2020110,75112,00108,96111,15111,1530.325.856
11 sept. 2020110,75111,40109,18109,80109,8041.090.548
10 sept. 2020109,90111,35108,66110,55110,5526.539.144
09 sept. 2020104,00110,75103,50110,00110,0047.614.178
08 sept. 2020105,80107,95103,37104,15104,1532.637.469
07 sept. 2020102,15103,52100,20103,50103,5020.846.218
04 sept. 2020102,50104,25101,35101,65101,6522.924.883
03 sept. 2020102,20106,00102,15103,40103,4024.305.511
02 sept. 2020100,35102,5099,28101,70101,7024.795.984
01 sept. 2020107,00108,10100,00100,00100,0079.064.619
28 ago. 2020106,35107,65104,65104,65104,6520.609.607
27 ago. 2020107,10108,07105,50105,85105,8516.615.865
26 ago. 2020106,90108,20105,80106,80106,8016.371.754
25 ago. 2020109,95112,15106,95106,95106,9534.180.791
24 ago. 2020109,00110,08100,92109,00109,0046.409.033
21 ago. 2020103,60104,10100,92101,80101,8021.979.780
20 ago. 2020104,50105,50103,09103,10103,1021.011.059
19 ago. 2020104,25105,90102,90105,50105,5019.817.271
18 ago. 2020105,25107,90103,77103,90103,9019.223.504
17 ago. 2020107,70108,50105,57106,00106,0010.621.307
14 ago. 2020108,10108,56104,50108,05108,0521.330.463
13 ago. 2020107,95109,88107,70108,00108,0020.945.307
12 ago. 2020109,45112,10109,11110,20110,2032.187.912
11 ago. 2020108,50111,00108,25109,05109,0529.725.083
10 ago. 2020106,05108,20105,50107,85107,8520.512.248
07 ago. 2020103,60106,05103,15105,75105,7516.956.518
06 ago. 2020104,70105,11101,52103,60103,6028.360.650
05 ago. 2020105,40108,77104,50105,20105,2034.015.119
04 ago. 202099,34106,5599,00106,10106,1053.768.689
03 ago. 2020100,00100,5794,6898,0298,0237.677.352
31 jul. 2020109,00110,4098,5898,5898,5863.494.812
30 jul. 2020111,50111,70107,15107,85107,8520.562.280
29 jul. 2020110,00113,00108,42111,90111,9022.591.474
28 jul. 2020109,55112,10107,42109,95109,9528.762.636
27 jul. 2020111,95112,28108,05108,05108,0520.341.130
24 jul. 2020111,85113,60110,70112,35112,3518.726.955
23 jul. 2020114,50114,50111,50112,75112,7523.027.699
22 jul. 2020115,15116,85112,69114,10114,1033.643.840
21 jul. 2020116,30116,38114,50116,00116,0023.215.356
20 jul. 2020116,40116,45114,15115,50115,5015.625.803
17 jul. 2020115,10118,85112,95116,75116,7530.777.064
16 jul. 2020112,70115,55112,70115,15115,1519.848.643
15 jul. 2020116,70118,00112,30113,45113,4544.604.378
14 jul. 2020110,55116,40110,39115,60115,6042.802.901
13 jul. 2020111,55112,00109,50111,10111,1019.135.373
10 jul. 2020106,55110,15106,53110,00110,0012.671.388
09 jul. 2020108,25108,80106,40107,85107,8518.492.374
08 jul. 2020106,75108,80106,39107,00107,0018.962.467
07 jul. 2020109,20110,18106,90107,30107,3023.351.852
06 jul. 2020113,00113,50109,50109,50109,5024.347.407
03 jul. 2020113,90114,25110,15111,35111,3518.206.812
02 jul. 2020112,40114,60112,00113,25113,2584.421.939
01 jul. 2020114,65114,75110,60111,00111,0026.811.971
30 jun. 2020116,35117,50113,90114,05114,0528.837.560
29 jun. 2020113,85116,50112,65116,40116,4030.008.978
26 jun. 2020118,75120,15114,55114,55114,5521.596.648
25 jun. 2020116,45117,65113,50117,60117,6021.045.436
24 jun. 2020119,55120,48116,40116,40116,4018.700.549
23 jun. 2020120,75122,70119,95121,05121,0524.843.031
22 jun. 2020120,35122,55118,70120,35120,3534.078.760
19 jun. 2020118,05120,00117,10118,55118,5545.744.492
18 jun. 2020117,40118,83115,43118,15118,1517.858.139
17 jun. 2020118,20121,00117,40118,20118,2044.473.471
16 jun. 2020116,50119,06115,85117,70117,7021.452.960
15 jun. 2020112,50115,99112,20113,65113,6524.049.067
12 jun. 2020113,30117,40111,10115,30115,3027.114.072
11 jun. 2020119,00119,25113,40114,00114,0040.551.432
10 jun. 2020123,35123,80119,70120,50120,5049.616.147
09 jun. 2020126,15127,45122,05122,05122,0538.077.430
08 jun. 2020118,90128,35117,40126,35126,3547.509.341
05 jun. 2020116,00121,10115,70119,95119,9551.212.181
04 jun. 2020116,90118,54115,25115,80115,8028.387.177
03 jun. 2020118,50119,00115,85117,90117,9030.894.792
02 jun. 2020119,75120,30117,20117,60117,6035.431.811
01 jun. 2020117,80120,75116,55119,10119,1025.945.042
29 may. 2020117,50119,40116,00116,25116,2598.396.950
28 may. 2020119,85121,00118,45118,75118,7536.454.722
27 may. 2020115,90122,00115,55119,70119,7038.254.408
26 may. 2020118,50119,20113,55115,10115,1030.975.088
22 may. 2020113,20116,05111,55115,80115,8024.533.132
21 may. 2020110,05115,80109,60114,70114,7028.038.951
20 may. 2020111,05111,35107,85110,60110,6031.176.325
19 may. 2020111,15112,65109,15111,25111,2538.861.632
18 may. 2020109,40110,88107,05110,35110,3526.848.422
15 may. 2020108,50112,65106,75107,70107,7074.857.401
14 may. 2020101,00103,0098,39102,15102,1549.269.947
13 may. 2020108,20108,45101,40101,40101,4048.453.365
12 may. 2020107,00110,45106,35108,80108,8046.068.607
11 may. 2020107,00108,59104,66106,75106,7541.281.782
*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