Mercado abrirá em 3 mins

British American Tobacco PLC (BMT.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
28,42-0,05 (-0,18%)
A partir de 12:19PM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202428,8428,8428,4228,4228,421.173
14 de jun. de 202428,4128,4728,3928,4728,47759
13 de jun. de 202428,4328,4528,2228,4328,43821
12 de jun. de 202428,5128,6328,3228,3228,321.396
11 de jun. de 202428,5228,6728,3128,4128,411.526
10 de jun. de 202428,8128,8128,4728,6428,64619
07 de jun. de 202428,5728,7528,5728,7228,72320
06 de jun. de 202428,7528,7528,3828,6728,67482
05 de jun. de 202428,7428,8028,5928,5928,591.261
04 de jun. de 202428,6828,7128,3728,7128,715.553
03 de jun. de 202428,6328,8028,6328,7528,751.406
31 de mai. de 202428,2328,4928,2228,4928,49517
30 de mai. de 202428,0028,2927,8928,2928,292.243
29 de mai. de 202428,2028,2027,8828,0128,011.455
28 de mai. de 202428,5828,5828,2128,2228,22810
27 de mai. de 202428,3828,4428,2728,4428,445.637
24 de mai. de 202428,5228,5228,2928,2928,29225
23 de mai. de 202429,0929,1228,6028,6628,661.647
22 de mai. de 202429,1529,1528,9629,0729,071.184
21 de mai. de 202428,9629,0628,8129,0129,011.853
20 de mai. de 202429,1129,1128,9828,9828,981.396
17 de mai. de 202429,1729,3028,9629,0529,057.355
16 de mai. de 202428,8229,1328,8228,9628,961.028
15 de mai. de 202428,7929,1328,7928,8728,878.545
14 de mai. de 202428,6828,8028,6628,7928,79450
13 de mai. de 202428,6428,6928,5028,6528,65660
10 de mai. de 202428,2628,5128,2628,4028,403.911
09 de mai. de 202428,1128,2128,0628,0628,06575
08 de mai. de 202428,0028,1027,8828,1028,101.293
07 de mai. de 202427,9228,1127,7427,9827,983.393
06 de mai. de 202427,8827,8927,7427,8927,891.108
03 de mai. de 202427,8327,9727,7027,8627,86449
02 de mai. de 202427,7927,8827,7227,7927,791.537
30 de abr. de 202427,7927,8127,6127,7927,79810
29 de abr. de 202427,5327,7727,5327,6727,67923
26 de abr. de 202427,4427,5727,3227,3727,372.718
25 de abr. de 202427,4827,6227,3227,3727,37675
24 de abr. de 202427,8027,8127,4327,5427,542.086
23 de abr. de 202427,5627,7127,5627,6127,61318
22 de abr. de 202427,3027,4427,2027,4427,4410.186
19 de abr. de 202427,0727,1526,9127,1527,152.017
18 de abr. de 202426,9627,4026,9327,1127,1111.772
17 de abr. de 202426,7127,0226,6227,0227,02491
16 de abr. de 202426,7526,7926,6626,7926,791.980
15 de abr. de 202427,2027,2026,9226,9526,953.223
12 de abr. de 202427,2527,3927,0627,2327,238.572
11 de abr. de 202427,2427,2427,0727,2027,202.191
10 de abr. de 202427,3327,5427,1127,2227,222.216
09 de abr. de 202427,4427,4427,2527,3027,301.637
08 de abr. de 202427,4927,4927,2327,4427,443.231
05 de abr. de 202427,6127,6627,2927,3927,392.990
04 de abr. de 202427,9528,0727,5427,7227,722.383
03 de abr. de 202428,2328,2327,8927,9627,961.221
02 de abr. de 202428,4128,5228,3928,4728,471.626
28 de mar. de 202427,9028,5727,9028,5128,5116.598
27 de mar. de 202427,7628,0627,5528,0628,06713
26 de mar. de 202427,8127,8127,6227,6427,641.065
25 de mar. de 202427,8927,8927,5127,7727,776.609
22 de mar. de 202427,7227,9227,7227,8527,85625
21 de mar. de 202427,6427,9727,6427,9727,971.228
21 de mar. de 20240.5888 Dividendo
20 de mar. de 202428,5928,5928,1528,3527,764.867
19 de mar. de 202428,3028,7028,0928,6928,0916.080
18 de mar. de 202427,8928,4527,8228,4527,865.157
15 de mar. de 202428,0628,0627,7127,7827,201.993
14 de mar. de 202428,2228,2327,9928,0127,432.783
13 de mar. de 202428,0528,2727,7528,2627,682.611
12 de mar. de 202427,7128,0627,6027,9827,402.879
11 de mar. de 202427,1527,6026,9727,5026,931.729
08 de mar. de 202427,1127,1126,9727,0026,443.293
07 de mar. de 202427,0627,1326,9227,0826,512.325
06 de mar. de 202427,2627,2627,0127,2426,671.945
05 de mar. de 202427,0827,2626,8927,2326,664.852
04 de mar. de 202427,6527,6526,9227,1626,604.533
01 de mar. de 202427,7627,7627,4127,5126,942.415
29 de fev. de 202427,6327,6927,4527,6327,06625
28 de fev. de 202427,8427,8427,4427,6027,038.149
27 de fev. de 202427,7227,9227,6927,7427,161.648
26 de fev. de 202428,1328,1727,5227,7927,2135.545
23 de fev. de 202427,9428,1827,8128,1827,59912
22 de fev. de 202428,4528,4527,8128,0027,4128.412
21 de fev. de 202428,0628,0627,7627,8827,30354
20 de fev. de 202427,9828,1327,6828,1327,551.447
19 de fev. de 202428,4128,4127,9328,1527,56983
16 de fev. de 202428,5128,5228,1328,4627,871.928
15 de fev. de 202428,3028,5828,2228,5327,941.431
14 de fev. de 202428,4028,5028,2028,2027,612.228
13 de fev. de 202428,7228,7828,4428,4427,851.279
12 de fev. de 202428,6728,8128,2328,8128,214.514
09 de fev. de 202428,9129,1028,3328,4927,904.463
08 de fev. de 202427,5729,3127,5729,0728,476.001
07 de fev. de 202427,8127,8927,5027,5026,921.337
06 de fev. de 202427,8527,8527,6627,7527,17974
05 de fev. de 202427,9028,0927,7727,8227,241.001
02 de fev. de 202427,6728,0027,6327,8527,282.094
01 de fev. de 202427,5027,5527,2727,5526,971.554
31 de jan. de 202427,5927,7827,5227,5526,983.430
30 de jan. de 202427,7027,7627,5027,7527,172.347
29 de jan. de 202427,4127,9827,4127,7027,121.483
26 de jan. de 202427,1027,4427,0027,4426,873.818
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...