Mercados españoles cerrados en 7 hrs 9 min

BT Group plc (BTGOF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,2930-0,0270 (-2,05%)
Al cierre: 01:42PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,29001,32001,29001,29001,29002.229.900
07 may 20241,32001,32001,32001,32001,32004000
06 may 20241,35001,36001,31001,34001,340039.200
03 may 20241,32001,32001,31001,32001,3200176.200
02 may 20241,30001,35001,29001,32001,320037.900
01 may 20241,35001,35001,33001,35001,35007400
30 abr 20241,30001,34001,29001,29001,29004900
29 abr 20241,35001,38001,30001,38001,38003100
26 abr 20241,31001,31001,31001,31001,31001200
25 abr 20241,33001,33001,30001,30001,30003800
24 abr 20241,32001,34001,32001,34001,340032.600
23 abr 20241,28001,39001,28001,39001,390013.800
22 abr 20241,30001,35001,30001,35001,350067.800
19 abr 20241,32001,32001,32001,32001,320017.400
18 abr 20241,25001,33001,25001,30001,300014.000
17 abr 20241,30001,31001,27001,27001,27007700
16 abr 20241,29001,37001,28001,31001,3100118.400
15 abr 20241,32001,38001,30001,32001,320073.100
12 abr 20241,33001,34001,33001,34001,340068.100
11 abr 20241,32001,34001,31001,34001,340033.600
10 abr 20241,33001,33001,31001,33001,330071.500
09 abr 20241,36001,38001,35001,38001,3800152.200
08 abr 20241,35001,37001,35001,37001,370010.000
05 abr 20241,33001,33001,33001,33001,3300-
04 abr 20241,35001,35001,32001,33001,330046.100
03 abr 20241,33001,35001,32001,33001,33003.146.800
02 abr 20241,37001,37001,37001,37001,370037.300
01 abr 20241,25001,37001,25001,36001,360097.100
28 mar 20241,38001,40001,38001,38001,38009600
27 mar 20241,39001,39001,38001,38001,380019.400
26 mar 20241,36001,39001,36001,37001,37004900
25 mar 20241,40001,40001,35001,35001,350012.000
22 mar 20241,36001,38001,35001,38001,3800806.600
21 mar 20241,35001,38001,35001,36001,36003.400.000
20 mar 20241,35001,35001,30001,35001,350011.100
19 mar 20241,35001,35001,31001,31001,31001.561.000
18 mar 20241,34001,36001,34001,36001,36006900
15 mar 20241,38001,38001,38001,38001,3800144.500
14 mar 20241,39001,39001,39001,39001,390027.500
13 mar 20241,38001,40001,38001,40001,400041.100
12 mar 20241,40001,41001,37001,38001,380035.700
11 mar 20241,39001,43001,38001,42001,42008000
08 mar 20241,41001,42001,41001,42001,420055.300
07 mar 20241,39001,39001,38001,38001,380064.800
06 mar 20241,36001,37001,36001,37001,370081.400
05 mar 20241,38001,38001,36001,37001,3700114.100
04 mar 20241,33001,38001,33001,33001,330015.200
01 mar 20241,28001,34001,27001,33001,3300128.400
29 feb 20241,31001,34001,31001,32001,3200288.700
28 feb 20241,33001,33001,32001,33001,33001.470.500
27 feb 20241,30001,35001,30001,33001,3300234.100
26 feb 20241,38001,38001,35001,35001,35003700
23 feb 20241,36001,36001,33001,33001,330040.400
22 feb 20241,36001,39001,36001,39001,39008300
21 feb 20241,38001,38001,36001,38001,38003400
20 feb 20241,37001,38001,35001,38001,380013.700
16 feb 20241,35001,36001,31001,36001,3600219.400
15 feb 20241,36001,37001,32001,34001,340018.200
14 feb 20241,32001,33001,32001,32001,3200529.200
13 feb 20241,31001,31001,29001,30001,300050.700
12 feb 20241,26001,35001,26001,31001,3100233.800
09 feb 20241,34001,35001,30001,35001,350047.500
08 feb 20241,34001,36001,34001,36001,360017.900
07 feb 20241,31001,35001,31001,35001,3500218.900
06 feb 20241,31001,39001,31001,37001,3700151.300
05 feb 20241,37001,41001,37001,41001,4100204.900
02 feb 20241,42001,44001,37001,44001,44009100
01 feb 20241,37001,41001,36001,38001,3800185.700
31 ene 20241,47001,47001,47001,47001,47007400
30 ene 20241,45001,45001,42001,45001,4500152.600
29 ene 20241,44001,45001,44001,45001,450016.500
26 ene 20241,48001,48001,47001,47001,47002700
25 ene 20241,48001,50001,46001,49001,490012.400
24 ene 20241,46001,46001,46001,46001,4600-
23 ene 20241,48001,50001,46001,46001,460011.300
22 ene 20241,46001,51001,46001,51001,5100351.100
19 ene 20241,40001,48001,40001,48001,480017.900
18 ene 20241,45001,46001,45001,46001,46003300
17 ene 20241,44001,48001,42001,48001,480071.600
16 ene 20241,48001,48001,42001,43001,430058.100
12 ene 20241,46001,49001,46001,49001,490015.000
11 ene 20241,50001,50001,46001,46001,460015.400
10 ene 20241,51001,52001,47001,50001,500064.600
09 ene 20241,55001,55001,55001,55001,5500100
08 ene 20241,57001,60001,55001,55001,550063.700
05 ene 20241,56001,57001,56001,57001,5700253.100
04 ene 20241,59001,59001,53001,53001,5300261.200
03 ene 20241,57001,59001,57001,59001,59005000
02 ene 20241,60001,60001,54001,60001,6000114.500
29 dic 20231,57001,61001,54001,60001,600018.600
28 dic 20231,57001,58001,55001,58001,580031.400
28 dic 20230.03 Dividendo
27 dic 20231,51001,63001,51001,59001,560035.400
26 dic 20231,57001,60001,57001,59001,560027.600
22 dic 20231,55001,60001,55001,60001,569859.200
21 dic 20231,59001,63001,59001,60001,569833.800
20 dic 20231,59001,62001,59001,59001,5600117.300
19 dic 20231,58001,59001,57001,58001,550223.000
18 dic 20231,60001,60001,58001,58001,550216.900
15 dic 20231,60001,61001,57001,58001,550246.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...