Italia markets closed

BT Group plc (BTQ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6200+0,0500 (+3,18%)
Alla chiusura: 09:50PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241,60001,63001,60001,62001,62003.000
13 giu 20241,54001,63001,54001,57001,570021.700
12 giu 20241,50001,54001,50001,54001,5400-
11 giu 20241,52001,52001,51001,51001,5100-
10 giu 20241,53001,53001,53001,53001,5300600
07 giu 20241,54001,57001,54001,57001,57001.000
06 giu 20241,53001,58001,53001,58001,58001
05 giu 20241,55001,60001,55001,57001,570010.000
04 giu 20241,54001,58001,54001,57001,57003.008
03 giu 20241,53001,57001,53001,57001,57005.944
31 mag 20241,50001,50001,50001,50001,5000-
30 mag 20241,48001,51001,48001,51001,510020.750
29 mag 20241,49001,50001,49001,50001,5000400
28 mag 20241,48001,51001,48001,51001,5100-
27 mag 20241,46001,46001,46001,46001,460025
24 mag 20241,49001,53001,49001,49001,4900700
23 mag 20241,50001,50001,48001,48001,48008.000
22 mag 20241,49001,51001,48001,48001,48001.920
21 mag 20241,51001,53001,50001,50001,500055.500
20 mag 20241,60001,60001,55001,55001,55002.600
17 mag 20241,53001,59001,53001,56001,560039.425
16 mag 20241,41001,54001,41001,50001,500077.970
15 mag 20241,29001,35001,29001,33001,33006.250
14 mag 20241,26001,30001,26001,30001,300011.300
13 mag 20241,22001,30001,22001,25001,250036.500
10 mag 20241,23001,25001,23001,24001,240010.400
09 mag 20241,21001,21001,21001,21001,2100-
08 mag 20241,23001,24001,23001,23001,2300900
07 mag 20241,23001,25001,23001,25001,2500-
06 mag 20241,21001,26001,21001,25001,250022.250
03 mag 20241,21001,24001,21001,24001,2400-
02 mag 20241,21001,21001,21001,21001,2100-
30 apr 20241,24001,24001,22001,22001,2200300
29 apr 20241,26001,26001,21001,24001,240018.500
26 apr 20241,23001,25001,23001,25001,25001.700
25 apr 20241,23001,24001,23001,24001,2400-
24 apr 20241,23001,27001,23001,26001,26002.000
23 apr 20241,25001,27001,25001,27001,2700-
22 apr 20241,24001,29001,24001,27001,270027.000
19 apr 20241,21001,24001,21001,24001,2400-
18 apr 20241,21001,22001,21001,22001,22002.379
17 apr 20241,21001,24001,21001,21001,21005.500
16 apr 20241,23001,24001,21001,21001,21007.597
15 apr 20241,24001,24001,24001,24001,24005.980
12 apr 20241,25001,29001,24001,24001,24009.300
11 apr 20241,25001,25001,25001,25001,2500-
10 apr 20241,26001,28001,25001,25001,25007.379
09 apr 20241,28001,29001,26001,26001,26005.800
08 apr 20241,23001,25001,23001,25001,25002.000
05 apr 20241,24001,25001,20001,23001,230012.300
04 apr 20241,22001,28001,22001,26001,260043.300
03 apr 20241,30001,30001,24001,27001,27008.500
02 apr 20241,34001,34001,30001,30001,300010.100
28 mar 20241,27001,32001,27001,29001,29009.335
27 mar 20241,25001,29001,25001,29001,2900-
26 mar 20241,26001,29001,25001,27001,270018.600
25 mar 20241,24001,28001,24001,28001,2800-
22 mar 20241,24001,26001,24001,26001,2600600
21 mar 20241,23001,28001,23001,28001,2800-
20 mar 20241,23001,25001,23001,25001,25001
19 mar 20241,21001,24001,21001,24001,2400-
18 mar 20241,25001,27001,20001,20001,20004.300
15 mar 20241,26001,28001,26001,28001,2800-
14 mar 20241,26001,27001,26001,27001,2700-
13 mar 20241,26001,27001,26001,27001,2700-
12 mar 20241,28001,29001,28001,29001,2900325
11 mar 20241,28001,30001,28001,30001,3000-
08 mar 20241,24001,31001,24001,29001,2900500
07 mar 20241,24001,27001,24001,26001,26008.800
06 mar 20241,25001,30001,25001,25001,25003.200
05 mar 20241,23001,26001,23001,26001,2600-
04 mar 20241,22001,22001,22001,22001,22002.500
01 mar 20241,22001,24001,22001,24001,2400-
29 feb 20241,20001,27001,20001,22001,22003.000
28 feb 20241,24001,24001,23001,23001,2300-
27 feb 20241,22001,27001,22001,26001,260011.000
26 feb 20241,25001,26001,25001,25001,25007.000
23 feb 20241,26001,29001,25001,25001,25008.000
22 feb 20241,29001,29001,28001,28001,28002.000
21 feb 20241,23001,29001,23001,29001,2900-
20 feb 20241,25001,25001,24001,24001,24002.000
19 feb 20241,24001,25001,23001,25001,25001.500
16 feb 20241,23001,25001,23001,25001,2500-
15 feb 20241,24001,25001,23001,25001,25004.001
14 feb 20241,25001,25001,23001,23001,23002.300
13 feb 20241,26001,26001,23001,23001,2300602
12 feb 20241,21001,27001,21001,23001,230030.000
09 feb 20241,25001,26001,24001,24001,24009.000
08 feb 20241,25001,26001,25001,26001,26001.226
07 feb 20241,25001,25001,25001,25001,2500-
06 feb 20241,30001,30001,28001,29001,290016.750
05 feb 20241,38001,38001,31001,31001,310029.010
02 feb 20241,31001,34001,31001,32001,32006.100
01 feb 20241,35001,35001,32001,32001,320020.200
31 gen 20241,32001,32001,32001,32001,3200-
30 gen 20241,35001,38001,33001,33001,33001.250
29 gen 20241,32001,38001,32001,36001,36003.500
26 gen 20241,35001,37001,35001,37001,37004.000
25 gen 20241,34001,39001,34001,39001,3900600
24 gen 20241,35001,35001,35001,35001,3500-
*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...