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
56.667,64 -969,63 (-1,68%)
BT Group plc (BTQ.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:41PM 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 | 1,6500 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 6500 |
| 27 jun 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 26 jun 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 4000 |
| 25 jun 2024 | 1,7000 | 1,7100 | 1,6400 | 1,6400 | 1,6400 | 4078 |
| 24 jun 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | - |
| 21 jun 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 20 jun 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 1700 |
| 19 jun 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | - |
| 18 jun 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 2500 |
| 17 jun 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 2000 |
| 14 jun 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 3000 |
| 13 jun 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5700 | 1,5700 | 21.700 |
| 12 jun 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | - |
| 11 jun 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | - |
| 10 jun 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 600 |
| 07 jun 2024 | 1,5400 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 1000 |
| 06 jun 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 1 |
| 05 jun 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 10.000 |
| 04 jun 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 3008 |
| 03 jun 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 5944 |
| 31 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30 may 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 20.750 |
| 29 may 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 400 |
| 28 may 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | - |
| 27 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 25 |
| 24 may 2024 | 1,4900 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 700 |
| 23 may 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 8000 |
| 22 may 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 1920 |
| 21 may 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 55.500 |
| 20 may 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 2600 |
| 17 may 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 39.425 |
| 16 may 2024 | 1,4100 | 1,5400 | 1,4100 | 1,5000 | 1,5000 | 77.970 |
| 15 may 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 6250 |
| 14 may 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 11.300 |
| 13 may 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 36.500 |
| 10 may 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 10.400 |
| 09 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 08 may 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 900 |
| 07 may 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 06 may 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 22.250 |
| 03 may 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 02 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 30 abr 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 300 |
| 29 abr 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 18.500 |
| 26 abr 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1700 |
| 25 abr 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | - |
| 24 abr 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 2000 |
| 23 abr 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
| 22 abr 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 27.000 |
| 19 abr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 18 abr 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 2379 |
| 17 abr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 5500 |
| 16 abr 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 7597 |
| 15 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 5980 |
| 12 abr 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 9300 |
| 11 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10 abr 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 7379 |
| 09 abr 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 5800 |
| 08 abr 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2000 |
| 05 abr 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 12.300 |
| 04 abr 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 43.300 |
| 03 abr 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 8500 |
| 02 abr 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 10.100 |
| 28 mar 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 9335 |
| 27 mar 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | - |
| 26 mar 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 18.600 |
| 25 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
| 22 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 600 |
| 21 mar 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | - |
| 20 mar 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1 |
| 19 mar 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 18 mar 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 4300 |
| 15 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 14 mar 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 13 mar 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 12 mar 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 325 |
| 11 mar 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
| 08 mar 2024 | 1,2400 | 1,3100 | 1,2400 | 1,2900 | 1,2900 | 500 |
| 07 mar 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 8800 |
| 06 mar 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 3200 |
| 05 mar 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
| 04 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2500 |
| 01 mar 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 29 feb 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 3000 |
| 28 feb 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
| 27 feb 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 11.000 |
| 26 feb 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 7000 |
| 23 feb 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 8000 |
| 22 feb 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 2000 |
| 21 feb 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | - |
| 20 feb 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 2000 |
| 19 feb 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1500 |
| 16 feb 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 15 feb 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 4001 |
| 14 feb 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 2300 |
| 13 feb 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 602 |
| 12 feb 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 30.000 |
| 09 feb 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 9000 |
| 08 feb 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1226 |
| 07 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| *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.