Dati storici British American Tobacco - BTI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,28	29,32	28,25	28,64	5.473.038	-0,48	-1,64%
1 Mese	30,32	30,63	28,25	29,51	4.980.541	-1,52	-5,01%
3 Mesi	29,28	31,63	28,25	30,02	5.008.708	-0,48	-1,64%
6 Mesi	30,38	32,51	28,25	30,04	4.890.674	-1,58	-5,20%
1 Anno	35,24	37,65	28,25	31,38	4.419.682	-6,44	-18,27%
3 Anni	40,97	47,235	28,25	36,11	3.792.714	-12,17	-29,70%
5 Anni	40,41	47,235	27,32	36,31	3.101.033	-11,61	-28,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	28,59	0,21	0,74%	28,48	28,64	28,42	3.893.500
17 Apr 2024	28,38	-0,13	-0,46%	28,39	28,47	28,25	4.224.367
16 Apr 2024	28,51	-0,11	-0,38%	28,67	28,81	28,36	6.140.468
13 Apr 2024	28,62	-0,48	-1,65%	29,09	29,145	28,56	7.605.535
12 Apr 2024	29,10	-0,05	-0,17%	29,28	29,32	28,935	5.034.992
11 Apr 2024	29,15	-0,70	-2,35%	29,37	29,37	29,01	9.467.913
10 Apr 2024	29,85	0,15	0,51%	29,71	29,87	29,47	6.491.038
09 Apr 2024	29,70	0,10	0,34%	29,57	29,77	29,55	3.854.937
06 Apr 2024	29,60	-0,07	-0,24%	29,62	29,65	29,34	4.865.272
05 Apr 2024	29,67	-0,43	-1,43%	30,10	30,15	29,63	5.746.629
04 Apr 2024	30,10	-0,22	-0,73%	30,18	30,22	30,03	3.787.483
03 Apr 2024	30,32	-0,03	-0,10%	30,45	30,54	30,27	2.950.155
02 Apr 2024	30,35	-0,15	-0,49%	30,59	30,63	30,35	2.103.568
28 Mar 2024	30,50	0,16	0,53%	30,47	30,6099	30,445	3.266.097
27 Mar 2024	30,34	0,46	1,54%	29,89	30,35	29,89	4.245.929
26 Mar 2024	29,88	-0,17	-0,57%	30,07	30,15	29,88	3.737.871
25 Mar 2024	30,05	0,06	0,20%	30,02	30,2883	30,02	4.578.531
22 Mar 2024	29,99	-0,16	-0,53%	30,28	30,33	29,98	6.419.396
21 Mar 2024	30,15	-0,83	-2,68%	30,32	30,40	30,09	5.066.543
20 Mar 2024	30,98	-0,11	-0,35%	30,54	31,09	30,51	9.120.246
19 Mar 2024	31,09	0,02	0,06%	30,91	31,21	30,91	7.354.487
18 Mar 2024	31,07	0,77	2,54%	30,48	31,07	30,42	8.977.327