Dati storici British American Tobacco (PK) - BTAFF

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	31,606	-0,07	-0,21%	31,57	31,606	30,76	2.702
16 Mag 2024	31,672	0,82	2,66%	31,69	31,69	31,672	3.334
15 Mag 2024	30,85	-0,13	-0,42%	31,18	31,18	30,826	4.932
14 Mag 2024	30,98	0,16	0,52%	31,00	31,12	30,96	14.782
13 Mag 2024	30,82	-0,06	-0,19%	31,84	31,84	30,484	53.552
10 Mag 2024	30,88	1,47	5,01%	30,12	30,88	30,12	27.510
09 Mag 2024	29,407	-0,69	-2,30%	30,00	30,75	29,407	2.082
08 Mag 2024	30,10	0,34	1,14%	29,29	30,2485	29,29	28.619
07 Mag 2024	29,76	-0,04	-0,13%	30,00	30,11	29,76	2.560
06 Mag 2024	29,80	0,86	2,97%	29,80	29,83	29,78	6.725
03 Mag 2024	28,94	-0,89	-2,98%	29,368	30,292	28,94	2.635
02 Mag 2024	29,83	-0,97	-3,15%	29,55	30,44	29,55	44.665
01 Mag 2024	30,80	1,73	5,95%	28,20	30,80	28,20	6.632
30 Apr 2024	29,07	0,21	0,72%	28,816	29,25	28,816	1.075
29 Apr 2024	28,862	0,08	0,29%	30,194	30,194	28,862	905
26 Apr 2024	28,778	-0,19	-0,66%	30,34	30,39	28,778	1.105
25 Apr 2024	28,968	0,12	0,41%	29,182	29,28	28,968	5.927
24 Apr 2024	28,85	-0,34	-1,16%	28,85	28,85	28,85	555
23 Apr 2024	29,19	-1,07	-3,54%	29,31	30,54	29,19	1.422
22 Apr 2024	30,26	2,26	8,07%	28,838	30,26	28,838	2.131
19 Apr 2024	28,00	-1,44	-4,89%	28,23	29,11	28,00	1.306
18 Apr 2024	29,44	1,26	4,49%	28,25	29,44	28,25	5.683
17 Apr 2024	28,176	0,17	0,59%	28,308	28,70	28,176	1.761
16 Apr 2024	28,01	-1,21	-4,14%	28,736	29,048	28,01	2.044
15 Apr 2024	29,2187	0,76	2,68%	29,06	29,2187	28,25	1.764
12 Apr 2024	28,456	-0,31	-1,08%	29,00	29,01	28,456	5.147
11 Apr 2024	28,766	-0,09	-0,31%	28,93	28,93	28,766	1.591
10 Apr 2024	28,856	-0,28	-0,96%	28,856	28,856	28,856	2.797
09 Apr 2024	29,136	-1,29	-4,25%	29,394	29,84	29,136	2.855
08 Apr 2024	30,43	1,51	5,22%	30,412	30,44	29,25	1.645
05 Apr 2024	28,919	-1,08	-3,60%	30,428	30,428	28,919	2.778
04 Apr 2024	30,00	0,04	0,12%	30,438	30,45	30,00	1.970
03 Apr 2024	29,964	-0,04	-0,12%	30,488	30,488	29,964	1.391
02 Apr 2024	30,00	-0,20	-0,66%	30,00	30,00	30,00	550
01 Apr 2024	30,20	-0,51	-1,67%	30,60	30,60	29,40	3.593
28 Mar 2024	30,714	0,84	2,82%	31,00	31,00	30,714	792
27 Mar 2024	29,872	0,49	1,67%	29,562	30,40	29,562	1.600
26 Mar 2024	29,3801	-0,97	-3,21%	29,572	29,572	29,3801	2.007
25 Mar 2024	30,354	0,30	0,98%	30,334	30,354	29,736	2.860
22 Mar 2024	30,058	0,40	1,35%	29,72	30,682	29,72	1.535
21 Mar 2024	29,658	-1,55	-4,97%	30,00	30,00	29,658	4.558
20 Mar 2024	31,208	0,07	0,21%	31,208	31,208	31,208	555
19 Mar 2024	31,142	0,51	1,67%	30,804	31,142	30,804	917
18 Mar 2024	30,63	0,38	1,27%	30,74	31,25	30,63	1.545
15 Mar 2024	30,245	-0,41	-1,32%	30,0575	30,59	30,0575	1.368
14 Mar 2024	30,65	-0,44	-1,41%	31,05	31,05	30,212	747
13 Mar 2024	31,088	0,77	2,53%	30,296	31,088	30,296	2.530
12 Mar 2024	30,32	0,90	3,05%	31,046	31,046	30,32	1.731
11 Mar 2024	29,424	-0,10	-0,35%	29,584	29,972	29,424	2.545
08 Mar 2024	29,528	-0,13	-0,45%	29,808	29,846	29,158	2.844
07 Mar 2024	29,66	0,00	0,00%	29,66	29,66	29,66	0
06 Mar 2024	29,66	0,42	1,44%	29,5949	29,66	29,06	1.570
05 Mar 2024	29,24	-0,13	-0,43%	28,808	29,24	28,808	1.594
04 Mar 2024	29,366	-0,34	-1,14%	29,66	29,66	28,934	4.268
01 Mar 2024	29,704	0,08	0,28%	29,31	29,744	29,306	2.459
29 Feb 2024	29,62	-0,19	-0,63%	30,33	30,33	29,588	1.571
28 Feb 2024	29,808	0,24	0,80%	29,808	29,808	29,808	901
27 Feb 2024	29,57	-0,97	-3,18%	29,648	30,01	29,57	1.906
26 Feb 2024	30,54	0,57	1,92%	30,678	30,678	29,938	3.530
23 Feb 2024	29,966	0,28	0,94%	30,48	30,48	29,966	1.639
22 Feb 2024	29,686	-0,13	-0,45%	29,686	30,334	29,686	2.309
21 Feb 2024	29,82	-0,33	-1,10%	30,15	30,234	29,82	4.123

British American Tobacco (PK)

BTAFF

Borsa: OTCMarkets

Tipo: Azione

Valuta: USD

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

British American Tobacco (PK)

BTAFF

Borsa: OTCMarkets

Tipo: Azione

Valuta: USD

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday