Dati storici British American Tobacco - BTI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	38,415	38,66	37,31	38,17	5.415.822	-0,285	-0,74%
1 Mese	39,09	42,74	37,31	40,00	5.133.308	-0,96	-2,46%
3 Mesi	38,04	42,74	34,82	38,10	4.436.267	0,09	0,24%
6 Mesi	36,58	42,74	34,205	37,26	4.368.663	1,55	4,24%
1 Anno	30,46	42,74	28,25	34,32	4.625.584	7,67	25,18%
3 Anni	43,83	45,385	28,25	35,26	3.990.674	-5,70	-13,00%
5 Anni	41,89	47,235	27,32	35,98	3.587.037	-3,76	-8,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	37,85	-0,70	-1,82%	37,87	37,995	37,31	7.596.621
21 Feb 2025	38,55	0,14	0,36%	37,96	38,66	37,96	4.281.989
20 Feb 2025	38,41	0,27	0,71%	38,07	38,46	37,94	4.141.047
19 Feb 2025	38,14	-0,68	-1,75%	38,415	38,495	38,00	5.643.130
15 Feb 2025	38,82	-0,79	-1,99%	39,00	39,19	38,75	7.051.620
14 Feb 2025	39,61	-3,13	-7,32%	38,67	39,61	38,46	11.979.134
13 Feb 2025	42,74	0,22	0,52%	42,16	42,74	42,08	5.052.898
12 Feb 2025	42,52	0,22	0,52%	42,135	42,54	41,925	5.919.150
11 Feb 2025	42,30	0,54	1,29%	42,00	42,31	41,93	4.791.557
08 Feb 2025	41,76	0,14	0,34%	41,76	41,7898	41,435	5.060.382
07 Feb 2025	41,62	0,52	1,27%	41,29	41,63	41,19	4.909.349
06 Feb 2025	41,10	0,87	2,16%	41,00	41,16	40,775	5.282.278
05 Feb 2025	40,23	0,49	1,23%	39,98	40,25	39,85	4.958.686
04 Feb 2025	39,74	0,10	0,25%	39,42	39,82	39,335	3.108.569
01 Feb 2025	39,64	-0,04	-0,10%	39,70	39,85	39,54	2.308.426
31 Gen 2025	39,68	0,42	1,07%	39,61	39,765	39,38	2.693.073
30 Gen 2025	39,26	0,09	0,23%	39,45	39,635	39,22	3.347.250
29 Gen 2025	39,17	-0,44	-1,11%	39,22	39,69	39,07	3.515.161
28 Gen 2025	39,61	1,70	4,48%	39,09	39,70	38,89	6.346.374
25 Gen 2025	37,91	1,34	3,66%	37,09	37,96	37,09	5.279.379