Italia markets close in 5 hours 3 minutes

BT Group plc (BT-A.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
104,60-0,10 (-0,10%)
In data: 11:12AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024104,30105,65103,50104,60104,602.836.261
18 apr 2024103,55105,45103,35104,70104,7018.237.435
17 apr 2024102,25104,50102,00103,15103,1525.559.366
16 apr 2024104,50105,35102,30102,45102,4523.816.703
15 apr 2024107,00107,35105,00105,00105,0048.969.815
12 apr 2024106,10108,75106,00107,10107,1022.495.663
11 apr 2024106,05106,90104,89105,55105,5549.657.019
10 apr 2024108,00110,15104,90106,10106,1027.498.630
09 apr 2024105,85108,15104,90107,20107,2022.370.679
08 apr 2024104,80106,00104,80106,00106,0019.046.000
05 apr 2024104,85105,50103,69104,95104,9526.721.052
04 apr 2024105,30107,60105,30105,70105,7030.321.232
03 apr 2024108,80109,55104,25104,70104,7045.698.481
02 apr 2024109,40111,45109,25109,75109,7520.617.252
28 mar 2024110,00110,85109,15109,65109,6519.024.205
27 mar 2024108,75109,85107,83109,25109,2535.369.296
26 mar 2024107,65109,28106,80108,85108,8595.616.089
25 mar 2024107,20108,40106,85107,95107,9524.494.667
22 mar 2024107,20109,78106,55107,60107,6024.854.733
21 mar 2024106,55107,96106,41107,05107,0527.058.385
20 mar 2024104,90106,00103,65105,00105,0026.414.869
19 mar 2024104,45104,95103,50104,40104,4027.332.558
18 mar 2024109,00109,40103,65104,65104,6531.279.322
15 mar 2024108,45109,80108,45108,55108,55105.259.596
14 mar 2024108,85111,00108,10108,45108,4527.455.966
13 mar 2024109,85110,35108,60109,05109,0524.549.770
12 mar 2024110,80111,20109,74109,75109,7522.041.689
11 mar 2024109,30110,60109,10110,05110,0522.239.955
08 mar 2024107,45109,70106,09109,40109,4033.999.340
07 mar 2024107,05110,35106,70107,50107,5026.160.205
06 mar 2024107,00108,85106,55106,90106,9019.839.782
05 mar 2024105,50108,00104,60106,75106,7518.542.573
04 mar 2024106,15107,50105,05106,15106,1529.011.757
01 mar 2024104,85106,20103,45104,65104,6525.471.727
29 feb 2024104,85105,95103,30104,45104,4547.470.893
28 feb 2024106,60107,35103,24104,15104,1520.468.223
27 feb 2024104,75106,55104,45106,25106,2547.806.790
26 feb 2024106,80107,35105,00105,00105,0019.732.746
23 feb 2024107,80108,15104,75106,90106,9027.717.121
22 feb 2024108,70109,30107,45107,45107,4527.276.055
21 feb 2024106,70109,30105,95108,60108,6030.952.687
20 feb 2024107,00107,40105,65106,85106,8515.916.378
19 feb 2024106,00107,81105,90106,75106,7523.263.178
16 feb 2024106,55107,90106,20106,20106,2023.862.732
15 feb 2024104,90107,40104,27106,30106,3044.693.846
14 feb 2024102,85106,10102,85104,80104,8046.267.081
13 feb 2024104,35105,20101,71102,30102,30277.542.819
12 feb 2024104,55105,60101,70104,50104,5027.938.245
09 feb 2024105,35106,45104,50104,95104,9521.425.113
08 feb 2024105,05107,45105,00105,70105,7030.693.409
07 feb 2024106,70107,65105,18105,30105,3025.493.088
06 feb 2024109,75110,53106,30107,05107,0546.739.273
05 feb 2024110,70112,75109,80109,80109,8018.648.054
02 feb 2024110,95113,05109,90111,35111,3529.190.956
01 feb 2024116,05118,75109,00109,00109,0034.871.062
31 gen 2024113,30113,30111,50112,20112,2027.825.493
30 gen 2024114,65115,90112,30112,75112,7517.605.836
29 gen 2024115,80115,85113,90114,45114,4518.868.869
26 gen 2024115,65116,85115,35116,20116,2018.546.010
25 gen 2024115,75116,10114,35115,30115,3015.666.666
24 gen 2024116,70117,25115,42116,20116,2015.552.852
23 gen 2024115,95116,40114,85115,60115,6033.003.985
22 gen 2024114,85116,70114,81115,05115,0517.598.767
19 gen 2024114,80115,45113,55114,10114,1013.893.243
18 gen 2024114,70116,00113,30114,40114,4018.338.555
17 gen 2024114,50114,50112,25113,50113,5065.689.479
16 gen 2024116,20116,50113,70114,30114,30142.474.487
15 gen 2024116,70117,65115,80116,30116,3038.179.007
12 gen 2024115,10117,90114,65116,90116,9024.424.759
11 gen 2024117,35118,40115,45115,45115,4530.664.480
10 gen 2024120,30121,45115,26116,60116,6036.145.632
09 gen 2024121,95122,25120,90121,00121,0028.660.960
08 gen 2024121,25122,65120,13122,30122,3013.187.142
05 gen 2024120,90121,70119,95121,35121,3514.651.847
04 gen 2024122,80123,25119,50121,60121,6023.616.665
03 gen 2024124,85126,35122,95122,95122,9562.191.897
02 gen 2024123,95125,25123,60125,10125,1011.708.109
29 dic 2023122,65123,90122,20123,60123,608.037.532
28 dic 2023124,15124,80122,70122,95122,959.117.362
28 dic 20232.31 Dividendo
27 dic 2023127,25127,75125,05126,10123,7912.992.115
22 dic 2023125,90127,51125,85127,30124,975.724.211
21 dic 2023126,00127,75125,20126,30123,9917.080.028
20 dic 2023125,55126,99122,80126,05123,7417.309.858
19 dic 2023125,00125,85123,35123,55121,2932.331.862
18 dic 2023124,30127,35122,95124,65122,3736.762.909
15 dic 2023128,40130,00124,90125,00122,7135.535.720
14 dic 2023129,15132,20127,60128,45126,1036.693.606
13 dic 2023126,65127,65123,20126,10123,7972.763.329
12 dic 2023128,00132,15123,30126,20123,8941.163.508
11 dic 2023132,30133,40131,00131,35128,9443.768.714
08 dic 2023133,50135,60132,00132,15129,7326.388.416
07 dic 2023136,60138,50131,45134,40131,9439.295.603
06 dic 2023131,10136,85129,45136,65134,1560.538.860
05 dic 2023125,20131,03124,10130,25127,8632.669.149
04 dic 2023124,00126,75122,90126,10123,7917.700.722
01 dic 2023123,40123,95122,10123,65121,3814.584.908
30 nov 2023123,10123,86121,60122,90120,6536.943.048
29 nov 2023122,35122,75121,09122,55120,3113.244.184
28 nov 2023122,75123,80121,10122,15119,9118.090.905
*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...