Italia markets close in 3 hours 20 minutes

British American Tobacco p.l.c. (BATS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.288,00-19,00 (-0,82%)
In data: 12:54PM BST. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20242.300,002.304,002.276,002.288,002.288,001.069.315
12 apr 20242.306,002.330,002.298,002.307,002.307,005.738.210
11 apr 20242.308,002.320,002.299,002.303,002.303,004.953.865
10 apr 20242.339,002.350,002.301,002.308,002.308,0017.753.114
09 apr 20242.332,002.342,002.316,002.318,002.318,0017.350.537
08 apr 20242.330,002.343,002.317,002.332,002.332,006.457.362
05 apr 20242.335,002.351,002.324,002.329,002.329,0015.122.460
04 apr 20242.373,002.377,362.348,002.356,002.356,005.821.846
03 apr 20242.391,002.402,792.371,502.376,002.376,0011.090.968
02 apr 20242.412,002.432,002.404,002.404,002.404,005.179.073
28 mar 20242.386,502.412,002.384,502.406,002.406,003.985.602
27 mar 20242.365,002.391,502.349,002.389,002.389,008.579.397
26 mar 20242.369,502.375,002.355,002.366,002.366,0016.497.916
25 mar 20242.366,002.383,002.342,002.375,502.375,506.941.062
22 mar 20242.369,002.390,502.366,502.376,002.376,004.919.211
21 mar 20242.358,502.373,002.341,642.362,002.362,005.092.338
21 mar 202458.88 Dividendo
20 mar 20242.412,502.416,002.365,002.394,502.335,6211.036.138
19 mar 20242.420,002.436,002.392,502.412,002.352,696.008.554
18 mar 20242.365,502.404,502.353,002.399,002.340,0110.741.231
15 mar 20242.377,002.385,902.340,502.340,502.282,9540.520.113
14 mar 20242.386,502.403,002.371,002.380,502.321,963.650.538
13 mar 20242.370,002.404,002.367,502.395,502.336,607.604.042
12 mar 20242.347,002.400,502.340,002.366,502.308,3110.271.709
11 mar 20242.297,002.344,502.268,172.319,002.261,985.707.150
08 mar 20242.288,002.293,502.273,002.286,502.230,283.685.121
07 mar 20242.299,502.300,502.278,002.289,002.232,714.386.639
06 mar 20242.306,002.318,502.279,502.301,502.244,917.243.616
05 mar 20242.291,502.314,002.279,002.303,502.246,865.085.627
04 mar 20242.326,502.332,002.281,502.294,002.237,594.650.106
01 mar 20242.352,502.370,502.330,502.334,502.277,103.459.310
29 feb 20242.350,002.363,002.333,502.345,002.287,3416.021.178
28 feb 20242.370,002.372,502.329,502.333,502.276,125.003.337
27 feb 20242.366,502.380,002.351,002.364,002.305,874.357.661
26 feb 20242.387,002.394,642.366,002.371,502.313,195.496.797
23 feb 20242.393,002.395,002.359,002.388,002.329,284.253.486
22 feb 20242.365,002.386,502.357,002.382,002.323,437.993.247
21 feb 20242.380,002.384,502.354,002.370,502.312,218.184.188
20 feb 20242.366,502.383,502.356,502.383,502.324,894.598.112
19 feb 20242.374,502.399,002.369,502.369,502.311,2310.649.357
16 feb 20242.425,002.431,502.389,502.413,502.354,153.845.246
15 feb 20242.392,502.431,502.390,502.422,002.362,443.863.298
14 feb 20242.404,502.420,002.394,502.399,002.340,019.844.921
13 feb 20242.434,002.445,002.399,502.408,502.349,283.379.387
12 feb 20242.419,502.441,502.401,502.435,002.375,124.617.579
09 feb 20242.454,502.470,002.410,122.421,002.361,474.401.503
08 feb 20242.428,502.499,212.412,002.484,002.422,928.876.516
07 feb 20242.356,002.357,952.319,002.319,002.261,984.883.519
06 feb 20242.365,002.377,502.354,002.362,002.303,922.923.332
05 feb 20242.367,002.395,502.360,502.378,002.319,534.673.529
02 feb 20242.373,502.381,502.350,502.365,002.306,854.018.080
01 feb 20242.332,502.356,502.320,502.339,502.281,973.311.431
31 gen 20242.367,002.372,502.338,302.338,502.281,005.780.559
30 gen 20242.358,502.365,502.344,002.352,002.294,173.268.265
29 gen 20242.330,502.381,002.320,502.355,002.297,096.163.864
26 gen 20242.301,502.337,502.301,502.333,002.275,634.514.759
25 gen 20242.302,002.306,502.286,002.292,502.236,132.749.018
24 gen 20242.310,002.322,002.299,002.313,502.256,613.441.537
23 gen 20242.321,002.339,002.288,002.295,002.238,573.214.092
22 gen 20242.314,002.347,002.309,002.334,502.277,105.094.859
19 gen 20242.304,502.330,502.296,502.307,502.250,763.513.310
18 gen 20242.318,502.318,502.288,002.289,002.232,713.353.585
17 gen 20242.318,502.336,002.312,502.319,502.262,463.635.856
16 gen 20242.335,502.355,502.328,002.349,002.291,244.098.676
15 gen 20242.347,502.357,002.339,002.350,002.292,212.232.514
12 gen 20242.359,002.373,232.348,002.348,002.290,263.442.806
11 gen 20242.361,502.378,502.341,502.349,502.291,737.996.311
10 gen 20242.374,002.377,002.352,502.352,502.294,652.921.851
09 gen 20242.379,502.387,502.371,002.373,002.314,657.642.638
08 gen 20242.363,502.379,502.334,002.371,002.312,702.860.271
05 gen 20242.356,002.375,002.351,502.360,002.301,972.167.078
04 gen 20242.347,002.368,002.335,002.366,502.308,312.871.513
03 gen 20242.341,002.363,002.323,502.333,002.275,6311.090.238
02 gen 20242.303,002.342,502.289,882.331,502.274,1710.500.029
29 dic 20232.292,502.310,502.284,002.295,502.239,05773.815
28 dic 20232.293,502.307,002.281,502.282,502.226,371.826.434
27 dic 20232.270,002.304,002.260,002.286,002.229,792.648.295
22 dic 20232.276,502.291,502.276,002.290,002.233,691.559.034
21 dic 20232.277,002.350,502.261,002.284,502.228,325.521.953
21 dic 202357.72 Dividendo
20 dic 20232.362,502.378,002.307,502.336,002.222,263.878.549
19 dic 20232.320,502.339,002.309,502.321,502.208,468.253.708
18 dic 20232.306,002.330,502.293,002.324,002.210,845.637.829
15 dic 20232.342,002.360,002.298,002.311,502.198,9521.222.849
14 dic 20232.344,002.387,502.275,002.361,002.246,046.566.690
13 dic 20232.292,502.308,002.276,002.289,002.177,555.146.397
12 dic 20232.300,002.310,502.277,002.294,002.182,304.972.595
11 dic 20232.313,002.325,002.261,502.292,502.180,885.733.843
08 dic 20232.306,002.336,002.286,002.316,502.203,716.258.203
07 dic 20232.278,002.318,002.251,002.306,502.194,197.647.203
06 dic 20232.366,002.392,502.233,002.279,502.168,5113.012.687
05 dic 20232.513,002.539,002.471,882.487,502.366,383.017.476
04 dic 20232.503,002.537,002.488,502.523,502.400,633.854.292
01 dic 20232.517,502.532,502.490,502.508,002.385,882.301.279
30 nov 20232.516,502.536,502.498,502.512,002.389,696.108.651
29 nov 20232.545,002.553,502.514,002.514,502.392,071.518.848
28 nov 20232.538,002.565,002.517,002.550,002.425,843.849.445
27 nov 20232.553,502.574,002.537,502.549,002.424,891.950.198
24 nov 20232.550,002.578,502.535,002.555,002.430,591.569.419
23 nov 20232.562,502.570,002.550,502.556,502.432,022.771.250
*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...