Italia markets open in 4 hours 25 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.289,05 +15,00 (+0,04%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.431,58 -2.277,18 (-4,09%) CMC Crypto 200
1.256,89 -82,18 (-6,13%)
British American Tobacco p.l.c. (BTI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 29,45 | 29,65 | 29,36 | 29,42 | 29,42 | 2.616.000 |
| 30 apr 2024 | 29,56 | 29,69 | 29,41 | 29,42 | 29,42 | 2.940.000 |
| 29 apr 2024 | 29,49 | 29,62 | 29,41 | 29,53 | 29,53 | 3.724.900 |
| 26 apr 2024 | 29,32 | 30,21 | 29,08 | 29,25 | 29,25 | 12.525.800 |
| 25 apr 2024 | 29,45 | 29,55 | 29,13 | 29,40 | 29,40 | 5.682.800 |
| 24 apr 2024 | 29,53 | 29,56 | 29,28 | 29,49 | 29,49 | 6.449.500 |
| 23 apr 2024 | 29,44 | 29,64 | 29,43 | 29,56 | 29,56 | 4.166.900 |
| 22 apr 2024 | 29,13 | 29,43 | 29,07 | 29,41 | 29,41 | 5.598.400 |
| 19 apr 2024 | 28,65 | 29,11 | 28,64 | 29,05 | 29,05 | 5.582.300 |
| 18 apr 2024 | 28,67 | 28,84 | 28,62 | 28,82 | 28,82 | 3.618.600 |
| 17 apr 2024 | 28,48 | 28,64 | 28,42 | 28,59 | 28,59 | 3.894.300 |
| 16 apr 2024 | 28,38 | 28,47 | 28,25 | 28,38 | 28,38 | 4.691.000 |
| 15 apr 2024 | 28,67 | 28,81 | 28,36 | 28,51 | 28,51 | 6.142.200 |
| 12 apr 2024 | 29,09 | 29,15 | 28,56 | 28,62 | 28,62 | 7.603.200 |
| 11 apr 2024 | 29,30 | 29,32 | 28,94 | 29,10 | 29,10 | 5.039.500 |
| 10 apr 2024 | 29,40 | 29,42 | 29,01 | 29,15 | 29,15 | 9.770.500 |
| 09 apr 2024 | 29,71 | 29,87 | 29,47 | 29,85 | 29,85 | 6.491.600 |
| 08 apr 2024 | 29,60 | 29,77 | 29,55 | 29,70 | 29,70 | 3.856.300 |
| 05 apr 2024 | 29,62 | 29,65 | 29,34 | 29,60 | 29,60 | 5.006.100 |
| 04 apr 2024 | 30,10 | 30,15 | 29,63 | 29,67 | 29,67 | 5.750.300 |
| 03 apr 2024 | 30,18 | 30,22 | 30,03 | 30,10 | 30,10 | 3.788.200 |
| 02 apr 2024 | 30,44 | 30,54 | 30,27 | 30,32 | 30,32 | 3.189.800 |
| 01 apr 2024 | 30,59 | 30,63 | 30,35 | 30,35 | 30,35 | 2.103.800 |
| 28 mar 2024 | 30,47 | 30,61 | 30,45 | 30,50 | 30,50 | 3.170.100 |
| 27 mar 2024 | 29,91 | 30,35 | 29,90 | 30,34 | 30,34 | 4.246.900 |
| 26 mar 2024 | 30,07 | 30,15 | 29,88 | 29,88 | 29,88 | 3.768.400 |
| 25 mar 2024 | 30,03 | 30,29 | 30,03 | 30,05 | 30,05 | 4.578.500 |
| 22 mar 2024 | 30,28 | 30,33 | 29,98 | 29,99 | 29,99 | 6.418.700 |
| 21 mar 2024 | 30,32 | 30,40 | 30,09 | 30,15 | 30,15 | 5.067.900 |
| 21 mar 2024 | 0.743 Dividendo | |||||
| 20 mar 2024 | 30,54 | 31,09 | 30,51 | 30,98 | 30,24 | 9.129.300 |
| 19 mar 2024 | 30,91 | 31,21 | 30,91 | 31,09 | 30,34 | 7.355.600 |
| 18 mar 2024 | 30,48 | 31,07 | 30,42 | 31,07 | 30,32 | 8.979.700 |
| 15 mar 2024 | 30,38 | 30,57 | 30,04 | 30,30 | 29,57 | 7.675.100 |
| 14 mar 2024 | 30,73 | 30,77 | 30,32 | 30,47 | 29,74 | 5.187.200 |
| 13 mar 2024 | 30,63 | 30,90 | 30,62 | 30,86 | 30,12 | 3.968.600 |
| 12 mar 2024 | 30,77 | 30,78 | 30,22 | 30,50 | 29,77 | 6.027.800 |
| 11 mar 2024 | 29,53 | 30,21 | 29,42 | 30,04 | 29,32 | 7.095.000 |
| 08 mar 2024 | 29,51 | 29,68 | 29,47 | 29,64 | 28,93 | 4.647.900 |
| 07 mar 2024 | 29,45 | 29,57 | 29,39 | 29,53 | 28,82 | 4.298.900 |
| 06 mar 2024 | 29,34 | 29,65 | 29,34 | 29,55 | 28,84 | 6.139.000 |
| 05 mar 2024 | 29,32 | 29,58 | 29,25 | 29,42 | 28,71 | 4.705.200 |
| 04 mar 2024 | 29,45 | 29,47 | 29,15 | 29,36 | 28,66 | 5.781.500 |
| 01 mar 2024 | 29,79 | 29,80 | 29,54 | 29,78 | 29,07 | 3.656.200 |
| 29 feb 2024 | 29,94 | 30,01 | 29,72 | 29,89 | 29,17 | 4.090.100 |
| 28 feb 2024 | 29,97 | 29,99 | 29,59 | 29,73 | 29,02 | 4.898.900 |
| 27 feb 2024 | 30,15 | 30,17 | 29,98 | 30,12 | 29,40 | 3.954.200 |
| 26 feb 2024 | 30,46 | 30,46 | 30,07 | 30,22 | 29,50 | 4.040.400 |
| 23 feb 2024 | 30,24 | 30,59 | 30,07 | 30,50 | 29,77 | 4.572.800 |
| 22 feb 2024 | 30,25 | 30,51 | 30,10 | 30,47 | 29,74 | 4.352.300 |
| 21 feb 2024 | 30,00 | 30,27 | 29,92 | 30,25 | 29,52 | 4.826.300 |
| 20 feb 2024 | 30,03 | 30,37 | 30,03 | 30,30 | 29,57 | 4.871.000 |
| 16 feb 2024 | 30,48 | 30,59 | 30,37 | 30,50 | 29,77 | 2.829.700 |
| 15 feb 2024 | 30,49 | 30,65 | 30,45 | 30,56 | 29,83 | 3.554.800 |
| 14 feb 2024 | 30,30 | 30,34 | 30,12 | 30,31 | 29,58 | 3.053.200 |
| 13 feb 2024 | 30,64 | 30,72 | 30,33 | 30,46 | 29,73 | 5.138.000 |
| 12 feb 2024 | 30,75 | 31,08 | 30,71 | 30,93 | 30,19 | 3.811.100 |
| 09 feb 2024 | 30,73 | 30,91 | 30,57 | 30,75 | 30,01 | 5.360.000 |
| 08 feb 2024 | 31,05 | 31,63 | 30,97 | 31,46 | 30,71 | 10.479.500 |
| 07 feb 2024 | 29,73 | 29,75 | 29,32 | 29,41 | 28,70 | 4.551.200 |
| 06 feb 2024 | 29,72 | 29,99 | 29,64 | 29,76 | 29,05 | 4.386.400 |
| 05 feb 2024 | 29,99 | 30,00 | 29,70 | 29,71 | 29,00 | 4.058.600 |
| 02 feb 2024 | 30,21 | 30,26 | 29,91 | 30,02 | 29,30 | 4.557.700 |
| 01 feb 2024 | 29,68 | 30,26 | 29,65 | 30,21 | 29,49 | 4.985.400 |
| 31 gen 2024 | 30,06 | 30,13 | 29,55 | 29,60 | 28,89 | 3.749.800 |
| 30 gen 2024 | 29,93 | 30,06 | 29,77 | 30,04 | 29,32 | 2.733.700 |
| 29 gen 2024 | 30,16 | 30,16 | 29,82 | 29,99 | 29,27 | 4.658.200 |
| 26 gen 2024 | 29,81 | 29,89 | 29,60 | 29,66 | 28,95 | 3.781.100 |
| 25 gen 2024 | 29,28 | 29,44 | 29,21 | 29,44 | 28,73 | 4.053.500 |
| 24 gen 2024 | 29,71 | 29,73 | 29,33 | 29,42 | 28,71 | 4.730.600 |
| 23 gen 2024 | 29,24 | 29,38 | 29,12 | 29,37 | 28,67 | 4.658.600 |
| 22 gen 2024 | 29,59 | 29,96 | 29,49 | 29,65 | 28,94 | 5.727.100 |
| 19 gen 2024 | 29,44 | 29,58 | 29,21 | 29,48 | 28,77 | 3.740.000 |
| 18 gen 2024 | 29,40 | 29,46 | 29,05 | 29,36 | 28,66 | 4.301.900 |
| 17 gen 2024 | 29,55 | 29,65 | 29,40 | 29,55 | 28,84 | 5.686.500 |
| 16 gen 2024 | 29,90 | 30,00 | 29,68 | 29,74 | 29,03 | 6.027.500 |
| 12 gen 2024 | 30,30 | 30,42 | 30,07 | 30,14 | 29,42 | 3.969.500 |
| 11 gen 2024 | 30,23 | 30,31 | 29,90 | 30,30 | 29,57 | 6.036.700 |
| 10 gen 2024 | 30,24 | 30,37 | 29,94 | 30,01 | 29,29 | 5.514.300 |
| 09 gen 2024 | 30,50 | 30,51 | 30,10 | 30,31 | 29,58 | 5.123.600 |
| 08 gen 2024 | 30,24 | 30,59 | 30,19 | 30,57 | 29,84 | 5.202.600 |
| 05 gen 2024 | 30,23 | 30,42 | 30,12 | 30,28 | 29,55 | 3.433.700 |
| 04 gen 2024 | 30,00 | 30,34 | 29,93 | 30,13 | 29,41 | 3.731.800 |
| 03 gen 2024 | 29,68 | 29,97 | 29,54 | 29,89 | 29,17 | 4.327.600 |
| 02 gen 2024 | 29,20 | 29,99 | 29,18 | 29,80 | 29,09 | 6.277.600 |
| 29 dic 2023 | 29,20 | 29,35 | 29,14 | 29,29 | 28,59 | 3.689.200 |
| 28 dic 2023 | 29,24 | 29,33 | 29,18 | 29,23 | 28,53 | 3.534.100 |
| 27 dic 2023 | 29,23 | 29,36 | 29,17 | 29,33 | 28,63 | 5.851.000 |
| 26 dic 2023 | 29,10 | 29,25 | 29,01 | 29,18 | 28,48 | 3.508.600 |
| 22 dic 2023 | 29,18 | 29,33 | 29,11 | 29,15 | 28,45 | 4.869.300 |
| 21 dic 2023 | 29,04 | 29,35 | 28,88 | 29,08 | 28,38 | 8.450.400 |
| 21 dic 2023 | 0.701 Dividendo | |||||
| 20 dic 2023 | 29,81 | 29,83 | 29,49 | 29,49 | 28,10 | 7.397.800 |
| 19 dic 2023 | 29,70 | 29,90 | 29,64 | 29,89 | 28,48 | 6.444.600 |
| 18 dic 2023 | 29,51 | 29,65 | 29,45 | 29,59 | 28,19 | 5.905.100 |
| 15 dic 2023 | 29,63 | 29,75 | 29,36 | 29,40 | 28,01 | 6.618.100 |
| 14 dic 2023 | 30,00 | 30,33 | 29,86 | 29,97 | 28,56 | 7.177.300 |
| 13 dic 2023 | 28,80 | 29,63 | 28,67 | 29,62 | 28,22 | 5.457.500 |
| 12 dic 2023 | 28,79 | 28,97 | 28,68 | 28,95 | 27,58 | 5.354.800 |
| 11 dic 2023 | 28,98 | 29,08 | 28,76 | 28,93 | 27,56 | 7.873.800 |
| *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.