Italia markets closed

BT Group plc (BTQ.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6100+0,0300 (+1,90%)
Alla chiusura: 09:30PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241,56001,63001,56001,61001,610016.700
13 giu 20241,52001,60001,52001,58001,580023.000
12 giu 20241,50001,53001,50001,52001,5200-
11 giu 20241,52001,53001,51001,51001,5100-
10 giu 20241,56001,57001,52001,52001,52001.200
07 giu 20241,56001,56001,54001,54001,5400-
06 giu 20241,55001,56001,55001,56001,56001.000
05 giu 20241,55001,58001,55001,55001,55007.000
04 giu 20241,52001,56001,52001,56001,560028.000
03 giu 20241,52001,57001,52001,56001,5600230
31 mag 20241,49001,55001,49001,51001,510050
30 mag 20241,47001,49001,47001,49001,4900-
29 mag 20241,49001,49001,49001,49001,4900-
28 mag 20241,46001,46001,46001,46001,4600-
27 mag 20241,43001,43001,43001,43001,4300-
24 mag 20241,46001,52001,46001,52001,5200100
23 mag 20241,48001,48001,46001,46001,4600-
22 mag 20241,49001,51001,49001,51001,5100-
21 mag 20241,50001,53001,50001,52001,52006.100
20 mag 20241,54001,56001,54001,55001,5500220
17 mag 20241,51001,56001,51001,55001,5500760
16 mag 20241,30001,53001,30001,52001,520026.260
15 mag 20241,31001,32001,31001,31001,31009.680
14 mag 20241,25001,31001,25001,31001,31005.000
13 mag 20241,23001,24001,23001,24001,2400-
10 mag 20241,23001,24001,22001,24001,24007.000
09 mag 20241,22001,23001,22001,23001,2300-
08 mag 20241,23001,23001,23001,23001,2300-
07 mag 20241,22001,26001,22001,26001,26002.000
06 mag 20241,27001,27001,24001,25001,25006.000
03 mag 20241,21001,21001,21001,21001,2100-
02 mag 20241,21001,21001,20001,20001,2000-
30 apr 20241,22001,22001,20001,20001,2000-
29 apr 20241,24001,24001,21001,21001,2100-
26 apr 20241,22001,22001,21001,22001,2200-
25 apr 20241,24001,24001,21001,21001,21003.500
24 apr 20241,25001,25001,21001,21001,2100-
23 apr 20241,25001,25001,23001,23001,2300-
22 apr 20241,21001,29001,21001,29001,29001.000
19 apr 20241,21001,24001,21001,24001,2400180
18 apr 20241,21001,21001,21001,21001,2100-
17 apr 20241,21001,21001,21001,21001,2100-
16 apr 20241,23001,23001,19001,19001,1900-
15 apr 20241,25001,25001,25001,25001,2500-
12 apr 20241,23001,25001,23001,25001,2500-
11 apr 20241,23001,25001,23001,23001,23001.000
10 apr 20241,24001,27001,22001,23001,2300-
09 apr 20241,22001,25001,22001,25001,2500-
08 apr 20241,22001,25001,21001,21001,210020.000
05 apr 20241,24001,24001,24001,24001,2400-
04 apr 20241,25001,25001,25001,25001,2500-
03 apr 20241,28001,28001,24001,25001,250035.000
02 apr 20241,28001,31001,28001,31001,31002.000
28 mar 20241,27001,28001,27001,28001,2800-
27 mar 20241,25001,29001,25001,26001,260010.000
26 mar 20241,25001,26001,25001,26001,2600-
25 mar 20241,26001,26001,26001,26001,2600-
22 mar 20241,25001,25001,23001,24001,2400-
21 mar 20241,24001,25001,24001,24001,2400-
20 mar 20241,22001,22001,21001,22001,2200-
19 mar 20241,23001,23001,21001,21001,21009.900
18 mar 20241,27001,27001,21001,21001,2100-
15 mar 20241,26001,30001,26001,26001,2600900
14 mar 20241,25001,30001,25001,27001,27002.000
13 mar 20241,27001,30001,26001,30001,30007.700
12 mar 20241,28001,29001,28001,28001,2800-
11 mar 20241,27001,28001,27001,28001,2800-
08 mar 20241,24001,30001,24001,30001,30003.000
07 mar 20241,23001,28001,23001,28001,28003.000
06 mar 20241,24001,26001,24001,25001,2500500
05 mar 20241,24001,24001,22001,24001,24003.000
04 mar 20241,24001,27001,23001,23001,23001.000
01 mar 20241,21001,22001,21001,22001,2200-
29 feb 20241,22001,24001,22001,22001,2200200
28 feb 20241,24001,24001,22001,22001,2200-
27 feb 20241,22001,23001,22001,22001,2200-
26 feb 20241,23001,23001,22001,22001,2200-
23 feb 20241,26001,26001,22001,22001,2200-
22 feb 20241,28001,29001,25001,25001,250020.000
21 feb 20241,23001,26001,23001,26001,2600-
20 feb 20241,23001,26001,22001,23001,230015.800
19 feb 20241,23001,24001,23001,23001,2300-
16 feb 20241,23001,25001,23001,24001,2400215
15 feb 20241,22001,23001,22001,23001,2300-
14 feb 20241,19001,23001,19001,22001,2200-
13 feb 20241,24001,24001,21001,22001,220018.000
12 feb 20241,24001,26001,20001,24001,24003.000
09 feb 20241,24001,24001,24001,24001,2400-
08 feb 20241,23001,23001,23001,23001,2300-
07 feb 20241,25001,28001,25001,26001,260039.000
06 feb 20241,29001,29001,27001,27001,270011.000
05 feb 20241,30001,30001,28001,28001,2800-
02 feb 20241,30001,34001,30001,32001,320012.000
01 feb 20241,32001,35001,32001,32001,320018.300
31 gen 20241,31001,31001,31001,31001,31002.000
30 gen 20241,34001,34001,32001,32001,3200-
29 gen 20241,34001,34001,33001,33001,3300-
26 gen 20241,33001,35001,33001,35001,3500-
25 gen 20241,33001,35001,32001,35001,3500-
24 gen 20241,34001,35001,34001,35001,3500-
*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...