Italia markets closed
Dow Jones
38.325,42 -178,27 (-0,46%) Nasdaq
15.640,89 -55,75 (-0,36%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.529,01 -1.954,07 (-3,13%) CMC Crypto 200
1.391,67 -32,43 (-2,28%)
British American Tobacco p.l.c. (0A76.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:32PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 29,97 | 29,97 | 29,31 | 29,36 | 29,36 | 3.084 |
| 23 apr 2024 | 29,43 | 29,64 | 29,43 | 29,60 | 29,60 | 3.737 |
| 22 apr 2024 | 29,18 | 29,43 | 29,07 | 29,42 | 29,42 | 10.473 |
| 19 apr 2024 | 28,76 | 29,01 | 28,63 | 29,00 | 29,00 | 4.622 |
| 18 apr 2024 | 28,68 | 28,77 | 28,63 | 28,75 | 28,75 | 5.606 |
| 17 apr 2024 | 28,56 | 28,65 | 28,42 | 28,62 | 28,62 | 5.051 |
| 16 apr 2024 | 28,38 | 28,47 | 28,25 | 28,43 | 28,43 | 9.103 |
| 15 apr 2024 | 28,70 | 28,80 | 28,48 | 28,48 | 28,48 | 7.687 |
| 12 apr 2024 | 29,19 | 29,19 | 28,73 | 28,78 | 28,78 | 117.419 |
| 11 apr 2024 | 29,19 | 29,32 | 28,94 | 29,16 | 29,16 | 115.768 |
| 10 apr 2024 | 29,70 | 29,70 | 29,02 | 29,18 | 29,18 | 121.282 |
| 09 apr 2024 | 29,72 | 29,82 | 29,47 | 29,70 | 29,70 | 201.664 |
| 08 apr 2024 | 29,60 | 29,77 | 29,57 | 29,71 | 29,71 | 159.229 |
| 05 apr 2024 | 29,63 | 29,64 | 29,35 | 29,60 | 29,60 | 14.487 |
| 04 apr 2024 | 30,12 | 30,15 | 29,83 | 29,85 | 29,85 | 111.814 |
| 03 apr 2024 | 30,20 | 30,20 | 30,05 | 30,11 | 30,11 | 1.637 |
| 02 apr 2024 | 30,44 | 30,52 | 30,30 | 30,36 | 30,36 | 1.969 |
| 28 mar 2024 | 30,47 | 30,60 | 30,47 | 30,49 | 30,49 | 3.290 |
| 27 mar 2024 | 29,92 | 30,34 | 29,90 | 30,26 | 30,26 | 9.655 |
| 26 mar 2024 | 30,08 | 30,14 | 29,91 | 29,93 | 29,93 | 6.293 |
| 25 mar 2024 | 29,99 | 30,27 | 29,99 | 30,06 | 30,06 | 4.518 |
| 22 mar 2024 | 30,28 | 30,32 | 30,01 | 30,03 | 30,03 | 7.193 |
| 21 mar 2024 | 30,26 | 30,40 | 30,10 | 30,17 | 30,17 | 33.375 |
| 21 mar 2024 | 0.733059 Dividendo | |||||
| 20 mar 2024 | 30,55 | 31,02 | 30,52 | 31,01 | 30,28 | 167.143 |
| 19 mar 2024 | 30,92 | 31,18 | 30,75 | 31,05 | 30,32 | 73.738 |
| 18 mar 2024 | 30,48 | 30,95 | 30,42 | 30,90 | 30,17 | 46.735 |
| 15 mar 2024 | 30,41 | 30,56 | 30,08 | 30,13 | 29,42 | 4.669 |
| 14 mar 2024 | 30,74 | 30,75 | 30,35 | 30,44 | 29,72 | 17.173 |
| 13 mar 2024 | 31,00 | 31,00 | 30,65 | 30,77 | 30,04 | 6.207 |
| 12 mar 2024 | 30,76 | 30,77 | 30,24 | 30,35 | 29,63 | 7.889 |
| 11 mar 2024 | 29,55 | 30,08 | 29,46 | 30,04 | 29,33 | 75.151 |
| 08 mar 2024 | 29,53 | 29,67 | 29,48 | 29,67 | 28,96 | 25.677 |
| 07 mar 2024 | 29,40 | 29,56 | 29,32 | 29,50 | 28,80 | 14.122 |
| 06 mar 2024 | 29,40 | 29,61 | 29,35 | 29,49 | 28,79 | 30.334 |
| 05 mar 2024 | 29,19 | 29,57 | 29,13 | 29,50 | 28,80 | 34.233 |
| 04 mar 2024 | 29,40 | 29,47 | 29,17 | 29,38 | 28,68 | 22.496 |
| 01 mar 2024 | 29,80 | 29,91 | 29,55 | 29,72 | 29,01 | 18.050 |
| 29 feb 2024 | 29,93 | 30,00 | 29,72 | 29,83 | 29,12 | 3.130 |
| 28 feb 2024 | 29,96 | 29,97 | 29,59 | 29,72 | 29,02 | 10.286 |
| 27 feb 2024 | 30,23 | 30,23 | 30,01 | 30,04 | 29,33 | 15.477 |
| 26 feb 2024 | 30,40 | 30,46 | 30,10 | 30,19 | 29,48 | 24.274 |
| 23 feb 2024 | 31,47 | 31,47 | 30,09 | 30,50 | 29,78 | 6.394 |
| 22 feb 2024 | 30,24 | 30,48 | 30,10 | 30,48 | 29,75 | 23.683 |
| 21 feb 2024 | 30,34 | 30,34 | 29,94 | 30,14 | 29,43 | 16.592 |
| 20 feb 2024 | 30,09 | 30,36 | 30,06 | 30,31 | 29,59 | 13.128 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30,48 | 30,57 | 30,38 | 30,46 | 29,74 | 3.390 |
| 15 feb 2024 | 30,45 | 30,64 | 30,45 | 30,56 | 29,83 | 8.047 |
| 14 feb 2024 | 30,39 | 30,39 | 30,12 | 30,20 | 29,49 | 35.142 |
| 13 feb 2024 | 30,65 | 30,69 | 30,34 | 30,47 | 29,75 | 9.492 |
| 12 feb 2024 | 30,62 | 31,08 | 30,62 | 30,99 | 30,26 | 6.599 |
| 09 feb 2024 | 30,72 | 30,89 | 30,57 | 30,67 | 29,94 | 15.135 |
| 08 feb 2024 | 31,02 | 31,62 | 31,00 | 31,34 | 30,60 | 31.040 |
| 07 feb 2024 | 29,75 | 29,75 | 29,32 | 29,44 | 28,75 | 4.418 |
| 06 feb 2024 | 29,75 | 29,99 | 29,66 | 29,88 | 29,17 | 8.644 |
| 05 feb 2024 | 29,99 | 29,99 | 29,73 | 29,80 | 29,09 | 4.112 |
| 02 feb 2024 | 30,22 | 30,24 | 29,92 | 30,02 | 29,31 | 1.577 |
| 01 feb 2024 | 29,50 | 30,14 | 29,50 | 30,05 | 29,34 | 7.905 |
| 31 gen 2024 | 30,07 | 30,09 | 29,71 | 29,71 | 29,01 | 5.594 |
| 30 gen 2024 | 29,98 | 30,00 | 29,78 | 30,00 | 29,29 | 16.221 |
| 29 gen 2024 | 29,67 | 30,17 | 29,67 | 29,86 | 29,16 | 10.813 |
| 26 gen 2024 | 29,57 | 29,89 | 29,57 | 29,72 | 29,02 | 14.134 |
| 25 gen 2024 | 29,31 | 29,40 | 29,23 | 29,40 | 28,70 | 6.277 |
| 24 gen 2024 | 29,70 | 29,70 | 29,34 | 29,46 | 28,76 | 8.325 |
| 23 gen 2024 | 29,68 | 29,68 | 29,12 | 29,23 | 28,54 | 19.641 |
| 22 gen 2024 | 29,57 | 29,96 | 29,50 | 29,64 | 28,93 | 6.976 |
| 19 gen 2024 | 29,61 | 29,61 | 29,22 | 29,52 | 28,82 | 12.708 |
| 18 gen 2024 | 29,38 | 29,43 | 29,05 | 29,19 | 28,50 | 5.083 |
| 17 gen 2024 | 29,56 | 29,63 | 29,42 | 29,50 | 28,80 | 3.671 |
| 16 gen 2024 | 29,88 | 29,99 | 29,68 | 29,72 | 29,02 | 19.506 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 30,45 | 30,45 | 30,09 | 30,15 | 29,44 | 17.570 |
| 11 gen 2024 | 30,22 | 30,25 | 29,92 | 30,20 | 29,49 | 14.745 |
| 10 gen 2024 | 30,26 | 30,33 | 29,94 | 29,94 | 29,24 | 6.846 |
| 09 gen 2024 | 30,75 | 30,75 | 30,10 | 30,19 | 29,48 | 7.572 |
| 08 gen 2024 | 30,24 | 30,58 | 30,22 | 30,45 | 29,73 | 18.103 |
| 05 gen 2024 | 30,18 | 30,42 | 30,15 | 30,23 | 29,51 | 11.549 |
| 04 gen 2024 | 29,92 | 30,32 | 29,85 | 30,19 | 29,48 | 54.409 |
| 03 gen 2024 | 29,74 | 29,95 | 29,53 | 29,90 | 29,19 | 5.107 |
| 02 gen 2024 | 29,22 | 29,98 | 29,19 | 29,93 | 29,22 | 18.764 |
| 29 dic 2023 | 29,22 | 29,34 | 29,15 | 29,29 | 28,60 | 13.031 |
| 28 dic 2023 | 29,22 | 29,32 | 29,20 | 29,26 | 28,57 | 7.864 |
| 27 dic 2023 | 29,24 | 29,35 | 29,20 | 29,33 | 28,63 | 12.238 |
| 22 dic 2023 | 29,12 | 29,31 | 29,12 | 29,21 | 28,52 | 30.592 |
| 21 dic 2023 | 29,04 | 29,33 | 28,89 | 28,92 | 28,24 | 10.826 |
| 21 dic 2023 | 0.695605 Dividendo | |||||
| 20 dic 2023 | 29,83 | 29,83 | 29,63 | 29,79 | 28,41 | 16.249 |
| 19 dic 2023 | 29,68 | 29,85 | 29,64 | 29,84 | 28,46 | 30.400 |
| 18 dic 2023 | 29,54 | 29,64 | 29,46 | 29,60 | 28,23 | 18.517 |
| 15 dic 2023 | 29,66 | 29,84 | 29,36 | 29,42 | 28,06 | 34.991 |
| 14 dic 2023 | 30,00 | 30,38 | 29,85 | 30,04 | 28,64 | 82.964 |
| 13 dic 2023 | 28,76 | 28,87 | 28,68 | 28,86 | 27,52 | 87.068 |
| 12 dic 2023 | 28,92 | 28,94 | 28,69 | 28,89 | 27,55 | 127.713 |
| 11 dic 2023 | 28,75 | 29,03 | 28,75 | 28,88 | 27,54 | 17.858 |
| 08 dic 2023 | 29,30 | 29,41 | 29,13 | 29,17 | 27,82 | 15.335 |
| 07 dic 2023 | 28,60 | 29,36 | 28,60 | 29,30 | 27,94 | 199.583 |
| 06 dic 2023 | 31,54 | 31,54 | 28,37 | 28,88 | 27,54 | 643.276 |
| 05 dic 2023 | 31,60 | 31,70 | 31,30 | 31,62 | 30,15 | 6.142 |
| 04 dic 2023 | 31,83 | 32,08 | 31,78 | 31,88 | 30,40 | 4.808 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.