Mercados españoles abiertos en 49 mins

British American Tobacco p.l.c. (BTAFF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,23+0,26 (+0,81%)
Al cierre: 03:37PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202432,9332,9331,6632,2332,231200
24 jun 202431,5032,2831,5032,2832,283100
21 jun 202430,8031,1530,8031,1531,15700
20 jun 202430,4531,2130,4531,2131,212900
18 jun 202431,5931,5930,9230,9230,921100
17 jun 202430,9831,4730,9831,4731,4710.000
14 jun 202431,0531,0529,8830,4230,421600
13 jun 202430,1630,1630,1630,1630,16500
12 jun 202429,9930,5929,9930,5930,591200
11 jun 202430,4130,4130,4130,4130,41-
10 jun 202431,4131,4130,1230,4130,419900
07 jun 202430,0530,9530,0530,9530,956900
06 jun 202430,0931,1830,0931,0231,0211.800
05 jun 202431,0531,0731,0431,0731,079800
04 jun 202430,9031,1930,9031,1931,197700
03 jun 202430,2631,3730,2631,3731,3724.700
31 may 202430,8030,8030,6030,6030,609000
30 may 202430,9530,9530,1530,1530,151200
29 may 202430,6130,6130,6130,6130,61700
28 may 202430,7130,7129,9030,6530,652500
24 may 202431,4531,4530,5630,7030,7013.400
23 may 202431,1631,1630,9430,9930,993500
22 may 202430,9331,5530,9331,2631,26600
21 may 202430,8031,8230,8031,6431,641300
20 may 202431,7531,8331,3531,3531,358700
17 may 202431,5731,6130,7631,6131,612700
16 may 202431,6931,6931,6731,6731,673300
15 may 202431,1831,1830,8330,8530,854900
14 may 202431,0031,1230,9630,9830,9814.800
13 may 202431,8431,8430,4830,8230,8253.600
10 may 202430,1230,8830,1230,8830,8827.500
09 may 202430,0030,7529,4129,4129,412100
08 may 202429,2930,2529,2930,1030,1028.600
07 may 202430,0030,1129,7629,7629,762600
06 may 202429,8029,8329,7829,8029,806700
03 may 202429,3730,2928,9428,9428,942600
02 may 202429,5530,4429,5529,8329,8344.700
01 may 202428,2030,8028,2030,8030,806600
30 abr 202428,8229,2528,8229,0729,071100
29 abr 202430,1930,1928,8628,8628,86900
26 abr 202430,3430,3928,7828,7828,781100
25 abr 202429,1829,2828,9728,9728,975900
24 abr 202428,8528,8528,8528,8528,85600
23 abr 202429,3130,5429,1929,1929,191400
22 abr 202428,8430,2628,8430,2630,262100
19 abr 202428,2329,1128,0028,0028,001300
18 abr 202428,2529,4428,2529,4429,445700
17 abr 202428,3128,7028,1828,1828,181800
16 abr 202428,7429,0528,0128,0128,012000
15 abr 202429,0629,2228,2529,2229,221800
12 abr 202429,0029,0128,4628,4628,465100
11 abr 202428,9328,9328,7728,7728,771600
10 abr 202428,8628,8628,8628,8628,862800
09 abr 202429,3929,8429,1429,1429,142900
08 abr 202430,4130,4429,2530,4330,431600
05 abr 202430,4330,4328,9228,9228,922800
04 abr 202430,4430,4530,0030,0030,002000
03 abr 202430,4930,4929,9629,9629,961400
02 abr 202430,0030,0030,0030,0030,00600
01 abr 202430,6030,6029,4030,2030,203600
28 mar 202431,0031,0030,7130,7130,71800
27 mar 202429,5630,4029,5629,8729,871600
26 mar 202429,5729,5729,3829,3829,382000
25 mar 202430,3330,3529,7430,3530,352900
22 mar 202429,7230,6829,7230,0630,061500
21 mar 202430,0030,0029,6629,6629,664600
21 mar 20240.753 Dividendo
20 mar 202431,2131,2131,2131,2130,46600
19 mar 202430,8031,1430,8031,1430,39900
18 mar 202430,7431,2530,6330,6329,891500
15 mar 202430,0630,5930,0630,2529,521400
14 mar 202431,0531,0530,2130,6529,91700
13 mar 202430,3031,0930,3031,0930,342500
12 mar 202431,0531,0530,3230,3229,591700
11 mar 202429,5829,9729,4229,4228,712500
08 mar 202429,8129,8529,1629,5328,822800
07 mar 202429,6629,6629,6629,6628,942100
06 mar 202429,5929,6629,0629,6628,941600
05 mar 202428,8129,2428,8129,2428,531600
04 mar 202429,6629,6628,9329,3728,664300
01 mar 202429,3129,7429,3129,7028,982500
29 feb 202430,3330,3329,5929,6228,911600
28 feb 202429,8129,8129,8129,8129,09900
27 feb 202429,6530,0129,5729,5728,861900
26 feb 202430,6830,6829,9430,5429,803500
23 feb 202430,4830,4829,9729,9729,251600
22 feb 202429,6930,3329,6929,6928,972300
21 feb 202430,1530,2329,8229,8229,104100
20 feb 202430,4930,6329,6430,1529,426700
16 feb 202429,9730,7029,7429,9629,247900
15 feb 202429,7931,0029,7930,2529,521100
14 feb 202430,5830,5829,7930,1929,4610.100
13 feb 202430,5030,8230,1130,7830,041700
12 feb 202431,0931,1230,5030,6129,873600
09 feb 202431,0031,0031,0031,0030,253500
08 feb 202431,7631,7630,7331,2230,475800
07 feb 202429,2829,6129,1829,3828,67489.100
06 feb 202429,3830,4929,3429,3428,636800
05 feb 202429,5430,1529,4729,9229,2011.400
02 feb 202430,5130,5129,7630,3229,594000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...