Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.592,55 +125,84 (+0,20%)
BT Group plc (BTQ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:50PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 3.000 |
| 13 giu 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5700 | 1,5700 | 21.700 |
| 12 giu 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | - |
| 11 giu 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | - |
| 10 giu 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 600 |
| 07 giu 2024 | 1,5400 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 1.000 |
| 06 giu 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 1 |
| 05 giu 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 10.000 |
| 04 giu 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 3.008 |
| 03 giu 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 5.944 |
| 31 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30 mag 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 20.750 |
| 29 mag 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 400 |
| 28 mag 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | - |
| 27 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 25 |
| 24 mag 2024 | 1,4900 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 700 |
| 23 mag 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 8.000 |
| 22 mag 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 1.920 |
| 21 mag 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 55.500 |
| 20 mag 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 2.600 |
| 17 mag 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 39.425 |
| 16 mag 2024 | 1,4100 | 1,5400 | 1,4100 | 1,5000 | 1,5000 | 77.970 |
| 15 mag 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 6.250 |
| 14 mag 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 11.300 |
| 13 mag 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 36.500 |
| 10 mag 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 10.400 |
| 09 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 08 mag 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 900 |
| 07 mag 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 06 mag 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 22.250 |
| 03 mag 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 02 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 30 apr 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 300 |
| 29 apr 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 18.500 |
| 26 apr 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1.700 |
| 25 apr 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | - |
| 24 apr 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 2.000 |
| 23 apr 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
| 22 apr 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 27.000 |
| 19 apr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 18 apr 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 2.379 |
| 17 apr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 5.500 |
| 16 apr 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 7.597 |
| 15 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 5.980 |
| 12 apr 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 9.300 |
| 11 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10 apr 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 7.379 |
| 09 apr 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 5.800 |
| 08 apr 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2.000 |
| 05 apr 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 12.300 |
| 04 apr 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 43.300 |
| 03 apr 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 8.500 |
| 02 apr 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 10.100 |
| 28 mar 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 9.335 |
| 27 mar 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | - |
| 26 mar 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 18.600 |
| 25 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
| 22 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 600 |
| 21 mar 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | - |
| 20 mar 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1 |
| 19 mar 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 18 mar 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 4.300 |
| 15 mar 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 14 mar 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 13 mar 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 12 mar 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 325 |
| 11 mar 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
| 08 mar 2024 | 1,2400 | 1,3100 | 1,2400 | 1,2900 | 1,2900 | 500 |
| 07 mar 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 8.800 |
| 06 mar 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 3.200 |
| 05 mar 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
| 04 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.500 |
| 01 mar 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 29 feb 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 3.000 |
| 28 feb 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
| 27 feb 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 11.000 |
| 26 feb 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 7.000 |
| 23 feb 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 8.000 |
| 22 feb 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 2.000 |
| 21 feb 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | - |
| 20 feb 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 2.000 |
| 19 feb 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1.500 |
| 16 feb 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 15 feb 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 4.001 |
| 14 feb 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 2.300 |
| 13 feb 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 602 |
| 12 feb 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 30.000 |
| 09 feb 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 9.000 |
| 08 feb 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1.226 |
| 07 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 06 feb 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 16.750 |
| 05 feb 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 29.010 |
| 02 feb 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 6.100 |
| 01 feb 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 20.200 |
| 31 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 30 gen 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 1.250 |
| 29 gen 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 3.500 |
| 26 gen 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 4.000 |
| 25 gen 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 600 |
| 24 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| *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.