Italia markets close in 2 hours 26 minutes
FTSE MIB
33.654,15 +345,38 (+1,04%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,63 -0,10 (-0,12%) Bitcoin EUR
56.894,42 -3.058,20 (-5,10%)
BT Group plc (BTQ.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:25PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 439 |
| 21 giu 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | - |
| 20 giu 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | - |
| 19 giu 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | - |
| 18 giu 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | - |
| 17 giu 2024 | 1,5900 | 1,7200 | 1,5900 | 1,6400 | 1,6400 | 14.300 |
| 14 giu 2024 | 1,5600 | 1,6300 | 1,5600 | 1,6100 | 1,6100 | 16.700 |
| 13 giu 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 23.000 |
| 12 giu 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | - |
| 11 giu 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | - |
| 10 giu 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 1.200 |
| 07 giu 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | - |
| 06 giu 2024 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | 1.000 |
| 05 giu 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 7.000 |
| 04 giu 2024 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 28.000 |
| 03 giu 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5600 | 1,5600 | 230 |
| 31 mag 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 50 |
| 30 mag 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | - |
| 29 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 28 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 27 mag 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 24 mag 2024 | 1,4600 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 100 |
| 23 mag 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | - |
| 22 mag 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | - |
| 21 mag 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 6.100 |
| 20 mag 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 220 |
| 17 mag 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5500 | 1,5500 | 760 |
| 16 mag 2024 | 1,3000 | 1,5300 | 1,3000 | 1,5200 | 1,5200 | 26.260 |
| 15 mag 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 9.680 |
| 14 mag 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 5.000 |
| 13 mag 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | - |
| 10 mag 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 7.000 |
| 09 mag 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | - |
| 08 mag 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07 mag 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 2.000 |
| 06 mag 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 6.000 |
| 03 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 02 mag 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | - |
| 30 apr 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | - |
| 29 apr 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | - |
| 26 apr 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 25 apr 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 3.500 |
| 24 apr 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | - |
| 23 apr 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | - |
| 22 apr 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 1.000 |
| 19 apr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 180 |
| 18 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 apr 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | - |
| 15 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12 apr 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 11 apr 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
| 10 apr 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | - |
| 09 apr 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | - |
| 08 apr 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 20.000 |
| 05 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 04 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 03 apr 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 35.000 |
| 02 apr 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 2.000 |
| 28 mar 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 27 mar 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 10.000 |
| 26 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
| 25 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22 mar 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | - |
| 21 mar 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | - |
| 20 mar 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 19 mar 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 9.900 |
| 18 mar 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 mar 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 900 |
| 14 mar 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 2.000 |
| 13 mar 2024 | 1,2700 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 7.700 |
| 12 mar 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 08 mar 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 3.000 |
| 07 mar 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 3.000 |
| 06 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 500 |
| 05 mar 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 3.000 |
| 04 mar 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
| 01 mar 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 29 feb 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 200 |
| 28 feb 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | - |
| 27 feb 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 feb 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
| 23 feb 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 feb 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 20.000 |
| 21 feb 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
| 20 feb 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 15.800 |
| 19 feb 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
| 16 feb 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 215 |
| 15 feb 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | - |
| 14 feb 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | - |
| 13 feb 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 18.000 |
| 12 feb 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 3.000 |
| 09 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 08 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07 feb 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 39.000 |
| 06 feb 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 11.000 |
| 05 feb 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
| 02 feb 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 12.000 |
| 01 feb 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 18.300 |
| *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.