Bt Group Plc

BT.A
109,65
0,40 (0,37%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Azione Ordinaria
Valuta: GBX

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
27 Mar 2024 109,25 0,40 0,37% 108,75 109,85 107,85 34.614.334
26 Mar 2024 108,85 0,90 0,83% 107,65 109,25 106,80 94.474.040
25 Mar 2024 107,95 0,35 0,33% 107,20 108,35 106,85 23.577.495
22 Mar 2024 107,60 0,55 0,51% 107,20 109,75 106,60 23.930.503
21 Mar 2024 107,05 2,05 1,95% 106,55 107,95 106,45 25.005.649
20 Mar 2024 105,00 0,60 0,57% 104,90 106,00 103,65 25.337.304
19 Mar 2024 104,40 -0,25 -0,24% 104,45 104,95 103,50 24.935.781
18 Mar 2024 104,65 -3,90 -3,59% 109,00 109,05 103,65 29.932.653
15 Mar 2024 108,55 0,10 0,09% 108,45 109,80 108,45 103.305.303
14 Mar 2024 108,45 -0,60 -0,55% 108,85 111,00 108,10 28.352.180
13 Mar 2024 109,05 -0,70 -0,64% 109,85 110,00 108,60 23.249.085
12 Mar 2024 109,75 -0,30 -0,27% 110,80 111,20 109,75 20.958.656
11 Mar 2024 110,05 0,65 0,59% 109,30 110,55 109,10 19.816.980
08 Mar 2024 109,40 1,90 1,77% 107,45 109,70 106,10 31.669.207
07 Mar 2024 107,50 0,60 0,56% 107,05 110,35 106,70 22.680.979
06 Mar 2024 106,90 0,15 0,14% 107,00 108,85 106,55 18.533.745
05 Mar 2024 106,75 0,60 0,57% 105,50 107,60 104,60 17.452.043
04 Mar 2024 106,15 1,50 1,43% 106,15 107,50 105,20 28.831.631
01 Mar 2024 104,65 0,20 0,19% 104,85 106,10 103,45 23.837.371
29 Feb 2024 104,45 0,30 0,29% 104,85 105,95 103,30 45.741.936
28 Feb 2024 104,15 -2,10 -1,98% 106,60 107,20 103,25 19.691.999
27 Feb 2024 106,25 1,25 1,19% 104,75 106,35 104,55 45.755.690
26 Feb 2024 105,00 -1,90 -1,78% 106,80 107,30 105,00 19.102.157
23 Feb 2024 106,90 -0,55 -0,51% 107,80 108,15 104,75 25.395.412
22 Feb 2024 107,45 -1,15 -1,06% 108,70 109,30 107,45 25.501.797
21 Feb 2024 108,60 1,75 1,64% 106,70 109,20 105,95 27.585.844
20 Feb 2024 106,85 0,10 0,09% 107,00 107,35 105,65 14.406.328
19 Feb 2024 106,75 0,55 0,52% 106,00 107,80 105,90 22.275.444
16 Feb 2024 106,20 -0,10 -0,09% 106,55 107,85 106,20 22.202.357
15 Feb 2024 106,30 1,50 1,43% 104,90 107,35 104,30 44.048.895
14 Feb 2024 104,80 2,50 2,44% 102,85 106,10 102,85 45.937.106
13 Feb 2024 102,30 -2,20 -2,11% 104,35 105,20 101,80 275.493.811
12 Feb 2024 104,50 -0,45 -0,43% 104,55 105,60 101,70 26.439.179
09 Feb 2024 104,95 -0,75 -0,71% 105,35 106,35 104,50 20.269.678
08 Feb 2024 105,70 0,40 0,38% 105,05 107,40 105,00 26.754.039
07 Feb 2024 105,30 -1,75 -1,63% 106,70 107,65 105,20 23.618.315
06 Feb 2024 107,05 -2,75 -2,50% 109,75 110,30 106,30 47.704.493
05 Feb 2024 109,80 -1,55 -1,39% 110,70 112,45 109,80 18.064.379
02 Feb 2024 111,35 2,35 2,16% 110,95 113,05 109,90 43.106.024
01 Feb 2024 109,00 -3,20 -2,85% 116,05 118,75 109,00 32.069.254
31 Gen 2024 112,20 -0,55 -0,49% 113,30 113,30 111,50 26.456.985
30 Gen 2024 112,75 -1,70 -1,49% 114,65 115,80 112,30 16.840.977
29 Gen 2024 114,45 -1,75 -1,51% 115,80 115,85 113,90 18.097.020
26 Gen 2024 116,20 0,90 0,78% 115,65 116,85 115,35 17.191.162
25 Gen 2024 115,30 -0,90 -0,77% 115,75 116,10 114,35 13.708.751
24 Gen 2024 116,20 0,60 0,52% 116,20 117,20 115,90 15.011.860
23 Gen 2024 115,60 0,55 0,48% 115,95 116,40 114,85 31.633.842
22 Gen 2024 115,05 0,95 0,83% 114,85 116,70 114,85 16.611.222
19 Gen 2024 114,10 -0,30 -0,26% 114,80 115,40 113,55 13.227.578
18 Gen 2024 114,40 0,90 0,79% 114,70 115,90 113,30 16.441.184
17 Gen 2024 113,50 -0,80 -0,70% 114,50 114,50 112,25 65.053.364
16 Gen 2024 114,30 -2,00 -1,72% 116,20 116,20 113,70 141.810.508
15 Gen 2024 116,30 -0,60 -0,51% 116,80 117,55 115,80 37.301.314
12 Gen 2024 116,90 1,45 1,26% 115,10 117,90 114,75 22.807.973
11 Gen 2024 115,45 -1,15 -0,99% 117,35 118,40 115,45 33.143.611
10 Gen 2024 116,60 -4,40 -3,64% 120,30 121,45 115,30 33.769.397
09 Gen 2024 121,00 -1,30 -1,06% 121,95 122,20 120,95 28.273.991
08 Gen 2024 122,30 0,95 0,78% 121,25 122,60 120,15 12.725.750
05 Gen 2024 121,35 -0,25 -0,21% 120,90 121,70 120,00 13.609.752
04 Gen 2024 121,60 -1,35 -1,10% 122,80 123,25 119,55 21.617.056
03 Gen 2024 122,95 -2,15 -1,72% 124,85 126,15 122,95 22.313.998
02 Gen 2024 125,10 1,50 1,21% 123,95 125,15 123,60 11.488.728
29 Dic 2023 123,60 0,65 0,53% 122,65 123,85 122,30 8.033.527

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network