Italia markets open in 39 minutes

British American Tobacco p.l.c. (BTAFF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,97+0,76 (+2,44%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202431,5032,2831,5032,2832,283.100
21 giu 202430,8031,1530,8031,1531,15700
20 giu 202430,4531,2130,4531,2131,212.900
18 giu 202431,5931,5930,9230,9230,921.100
17 giu 202430,9831,4730,9831,4731,4710.000
14 giu 202431,0531,0529,8830,4230,421.600
13 giu 202430,1630,1630,1630,1630,16500
12 giu 202429,9930,5929,9930,5930,591.200
11 giu 202430,4130,4130,4130,4130,41-
10 giu 202431,4131,4130,1230,4130,419.900
07 giu 202430,0530,9530,0530,9530,956.900
06 giu 202430,0931,1830,0931,0231,0211.800
05 giu 202431,0531,0731,0431,0731,079.800
04 giu 202430,9031,1930,9031,1931,197.700
03 giu 202430,2631,3730,2631,3731,3724.700
31 mag 202430,8030,8030,6030,6030,609.000
30 mag 202430,9530,9530,1530,1530,151.200
29 mag 202430,6130,6130,6130,6130,61700
28 mag 202430,7130,7129,9030,6530,652.500
24 mag 202431,4531,4530,5630,7030,7013.400
23 mag 202431,1631,1630,9430,9930,993.500
22 mag 202430,9331,5530,9331,2631,26600
21 mag 202430,8031,8230,8031,6431,641.300
20 mag 202431,7531,8331,3531,3531,358.700
17 mag 202431,5731,6130,7631,6131,612.700
16 mag 202431,6931,6931,6731,6731,673.300
15 mag 202431,1831,1830,8330,8530,854.900
14 mag 202431,0031,1230,9630,9830,9814.800
13 mag 202431,8431,8430,4830,8230,8253.600
10 mag 202430,1230,8830,1230,8830,8827.500
09 mag 202430,0030,7529,4129,4129,412.100
08 mag 202429,2930,2529,2930,1030,1028.600
07 mag 202430,0030,1129,7629,7629,762.600
06 mag 202429,8029,8329,7829,8029,806.700
03 mag 202429,3730,2928,9428,9428,942.600
02 mag 202429,5530,4429,5529,8329,8344.700
01 mag 202428,2030,8028,2030,8030,806.600
30 apr 202428,8229,2528,8229,0729,071.100
29 apr 202430,1930,1928,8628,8628,86900
26 apr 202430,3430,3928,7828,7828,781.100
25 apr 202429,1829,2828,9728,9728,975.900
24 apr 202428,8528,8528,8528,8528,85600
23 apr 202429,3130,5429,1929,1929,191.400
22 apr 202428,8430,2628,8430,2630,262.100
19 apr 202428,2329,1128,0028,0028,001.300
18 apr 202428,2529,4428,2529,4429,445.700
17 apr 202428,3128,7028,1828,1828,181.800
16 apr 202428,7429,0528,0128,0128,012.000
15 apr 202429,0629,2228,2529,2229,221.800
12 apr 202429,0029,0128,4628,4628,465.100
11 apr 202428,9328,9328,7728,7728,771.600
10 apr 202428,8628,8628,8628,8628,862.800
09 apr 202429,3929,8429,1429,1429,142.900
08 apr 202430,4130,4429,2530,4330,431.600
05 apr 202430,4330,4328,9228,9228,922.800
04 apr 202430,4430,4530,0030,0030,002.000
03 apr 202430,4930,4929,9629,9629,961.400
02 apr 202430,0030,0030,0030,0030,00600
01 apr 202430,6030,6029,4030,2030,203.600
28 mar 202431,0031,0030,7130,7130,71800
27 mar 202429,5630,4029,5629,8729,871.600
26 mar 202429,5729,5729,3829,3829,382.000
25 mar 202430,3330,3529,7430,3530,352.900
22 mar 202429,7230,6829,7230,0630,061.500
21 mar 202430,0030,0029,6629,6629,664.600
20 mar 202431,2131,2131,2131,2131,21600
19 mar 202430,8031,1430,8031,1431,14900
18 mar 202430,7431,2530,6330,6330,631.500
15 mar 202430,0630,5930,0630,2530,251.400
14 mar 202431,0531,0530,2130,6530,65700
13 mar 202430,3031,0930,3031,0931,092.500
12 mar 202431,0531,0530,3230,3230,321.700
11 mar 202429,5829,9729,4229,4229,422.500
08 mar 202429,8129,8529,1629,5329,532.800
07 mar 202429,6629,6629,6629,6629,662.100
06 mar 202429,5929,6629,0629,6629,661.600
05 mar 202428,8129,2428,8129,2429,241.600
04 mar 202429,6629,6628,9329,3729,374.300
01 mar 202429,3129,7429,3129,7029,702.500
29 feb 202430,3330,3329,5929,6229,621.600
28 feb 202429,8129,8129,8129,8129,81900
27 feb 202429,6530,0129,5729,5729,571.900
26 feb 202430,6830,6829,9430,5430,543.500
23 feb 202430,4830,4829,9729,9729,971.600
22 feb 202429,6930,3329,6929,6929,692.300
21 feb 202430,1530,2329,8229,8229,824.100
20 feb 202430,4930,6329,6430,1530,156.700
16 feb 202429,9730,7029,7429,9629,967.900
15 feb 202429,7931,0029,7930,2530,251.100
14 feb 202430,5830,5829,7930,1930,1910.100
13 feb 202430,5030,8230,1130,7830,781.700
12 feb 202431,0931,1230,5030,6130,613.600
09 feb 202431,0031,0031,0031,0031,003.500
08 feb 202431,7631,7630,7331,2231,225.800
07 feb 202429,2829,6129,1829,3829,38489.100
06 feb 202429,3830,4929,3429,3429,346.800
05 feb 202429,5430,1529,4729,9229,9211.400
02 feb 202430,5130,5129,7630,3230,324.000
01 feb 202429,2230,1029,1429,5429,543.700
31 gen 202429,6930,2429,4529,4529,453.700
*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...