Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.729,00+16,00 (+0,59%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242.711,002.740,002.228,782.729,002.729,005.144.738
25 lug 20242.554,002.718,002.551,002.713,002.713,009.978.017
24 lug 20242.554,002.592,002.546,002.576,002.576,002.761.994
23 lug 20242.586,002.618,002.566,972.585,002.585,003.963.648
22 lug 20242.572,002.599,002.564,002.589,002.589,003.727.112
19 lug 20242.546,002.565,002.482,002.565,002.565,005.296.351
18 lug 20242.520,002.561,002.482,002.556,002.556,003.578.844
17 lug 20242.472,002.503,002.450,002.497,002.497,002.940.660
16 lug 20242.470,002.491,002.455,002.464,002.464,002.458.813
15 lug 20242.491,002.523,002.467,002.476,002.476,002.322.397
12 lug 20242.503,002.513,002.495,002.507,002.507,002.391.689
11 lug 20242.490,002.498,002.466,002.482,002.482,002.502.193
10 lug 20242.489,002.504,002.462,002.488,002.488,002.404.292
09 lug 20242.459,002.484,622.443,002.477,002.477,004.470.024
08 lug 20242.463,002.477,002.452,002.458,002.458,002.522.621
05 lug 20242.479,002.489,002.457,002.460,002.460,002.493.310
04 lug 20242.465,002.488,002.440,002.470,002.470,002.255.788
03 lug 20242.446,002.457,002.438,002.455,002.455,002.587.246
02 lug 20242.440,002.466,002.427,002.433,002.433,002.786.758
01 lug 20242.455,002.474,002.415,002.451,002.451,002.434.684
28 giu 20242.448,002.455,002.427,002.430,002.430,004.442.693
27 giu 20242.483,002.527,002.433,002.433,002.433,003.110.623
27 giu 202458.88 Dividendo
26 giu 20242.520,002.536,002.497,002.511,002.452,124.066.299
25 giu 20242.548,002.562,002.514,002.515,002.456,033.298.887
24 giu 20242.486,002.547,002.445,002.535,002.475,564.057.922
21 giu 20242.465,002.497,002.445,002.488,002.429,669.550.115
20 giu 20242.433,002.462,002.421,002.460,002.402,325.190.072
19 giu 20242.429,002.441,002.423,002.440,002.382,783.212.276
18 giu 20242.421,002.436,862.406,002.425,002.368,143.688.030
17 giu 20242.410,002.413,002.390,312.409,002.352,512.870.033
14 giu 20242.385,002.398,822.374,002.392,002.335,912.678.196
13 giu 20242.383,002.397,002.367,502.378,002.322,242.978.887
12 giu 20242.385,002.410,002.371,002.381,002.325,1710.329.499
11 giu 20242.399,002.417,002.369,002.388,002.332,006.334.505
10 giu 20242.423,002.428,002.393,002.402,002.345,683.026.316
07 giu 20242.434,002.452,002.414,002.437,002.379,862.396.694
06 giu 20242.417,002.442,002.401,002.434,002.376,934.904.974
05 giu 20242.449,002.449,002.423,002.427,002.370,094.964.372
04 giu 20242.430,002.432,002.388,002.422,002.365,217.667.528
03 giu 20242.439,002.450,002.430,002.435,002.377,906.217.147
31 mag 20242.403,002.428,002.374,002.415,002.358,377.423.571
30 mag 20242.351,002.392,002.336,002.389,002.332,983.572.246
29 mag 20242.381,002.398,002.352,002.356,002.300,753.133.945
28 mag 20242.395,002.397,002.378,002.381,002.325,173.860.230
24 mag 20242.400,002.418,002.390,002.390,002.333,963.038.194
23 mag 20242.450,002.479,002.424,002.424,002.367,1610.983.314
22 mag 20242.463,002.488,002.447,002.464,002.406,224.349.319
21 mag 20242.462,002.491,002.447,002.473,002.415,018.303.522
20 mag 20242.477,002.483,002.466,002.476,002.417,944.311.279
17 mag 20242.487,002.496,002.469,002.475,002.416,968.293.019
16 mag 20242.464,002.493,002.448,002.486,002.427,714.008.299
15 mag 20242.470,002.494,002.450,002.466,002.408,185.595.607
14 mag 20242.458,002.475,002.441,002.465,002.407,2013.880.656
13 mag 20242.432,002.465,002.417,002.460,002.402,322.995.655
10 mag 20242.409,002.447,002.386,002.433,002.375,955.574.236
09 mag 20242.408,002.425,002.391,002.401,002.344,709.954.842
08 mag 20242.397,002.410,002.384,002.406,002.349,584.695.037
07 mag 20242.366,002.402,502.363,002.387,002.331,037.443.536
03 mag 20242.371,002.391,002.355,002.355,002.299,784.176.106
02 mag 20242.358,002.377,002.334,002.371,002.315,404.846.270
01 mag 20242.346,002.347,002.343,002.349,002.293,92112.407
30 apr 20242.348,002.365,002.343,002.351,002.295,87397.624
29 apr 20242.336,002.369,002.336,002.345,002.290,014.146.654
26 apr 20242.344,002.355,002.325,002.326,002.271,463.107.068
25 apr 20242.348,002.359,002.323,002.337,002.282,208.465.160
24 apr 20242.368,002.378,002.344,002.346,002.290,994.867.784
23 apr 20242.377,002.389,002.359,002.360,002.304,668.443.655
22 apr 20242.349,002.365,492.338,002.360,002.304,664.672.734
19 apr 20242.301,002.316,002.280,502.310,002.255,8314.031.357
18 apr 20242.292,002.309,002.287,002.293,002.239,233.803.904
17 apr 20242.267,002.288,002.252,002.276,002.222,636.988.255
16 apr 20242.270,002.279,892.257,002.267,002.213,847.963.773
15 apr 20242.300,002.304,002.276,002.287,002.233,375.249.113
12 apr 20242.306,002.330,002.298,002.307,002.252,905.738.210
11 apr 20242.308,002.320,002.299,002.303,002.249,004.953.865
10 apr 20242.339,002.350,002.301,002.308,002.253,8817.753.114
09 apr 20242.332,002.342,002.316,002.318,002.263,6517.350.537
08 apr 20242.330,002.343,002.317,002.332,002.277,326.457.362
05 apr 20242.335,002.351,002.324,002.329,002.274,3915.122.460
04 apr 20242.373,002.377,362.348,002.356,002.300,755.821.846
03 apr 20242.391,002.402,792.371,502.376,002.320,2911.090.968
02 apr 20242.412,002.432,002.404,002.404,002.347,635.179.073
28 mar 20242.386,502.412,002.384,502.406,002.349,583.985.602
27 mar 20242.365,002.391,502.349,002.389,002.332,988.579.397
26 mar 20242.369,502.375,002.355,002.366,002.310,5216.497.916
25 mar 20242.366,002.383,002.342,002.375,502.319,806.941.062
22 mar 20242.369,002.390,502.366,502.376,002.320,294.919.211
21 mar 20242.358,502.373,002.341,642.362,002.306,615.092.338
21 mar 202458.88 Dividendo
20 mar 20242.412,502.416,002.365,002.394,502.280,8511.036.138
19 mar 20242.420,002.436,002.392,502.412,002.297,526.008.554
18 mar 20242.365,502.404,502.353,002.399,002.285,1410.741.231
15 mar 20242.377,002.385,902.340,502.340,502.229,4240.520.113
14 mar 20242.386,502.403,002.371,002.380,502.267,523.650.538
13 mar 20242.370,002.404,002.367,502.395,502.281,817.604.042
12 mar 20242.347,002.400,502.340,002.366,502.254,1810.271.709
11 mar 20242.297,002.344,502.268,172.319,002.208,945.707.150
08 mar 20242.288,002.293,502.273,002.286,502.177,983.685.121
07 mar 20242.299,502.300,502.278,002.289,002.180,364.386.639
*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...