Mercado fechado

BT Group plc (BT-A.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
109,65+0,40 (+0,37%)
No fechamento: 04:35PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024110,00110,85109,15109,65109,6519.024.205
27 de mar. de 2024108,75109,85107,83109,25109,2535.369.296
26 de mar. de 2024107,65109,28106,80108,85108,8595.616.089
25 de mar. de 2024107,20108,40106,85107,95107,9524.494.667
22 de mar. de 2024107,20109,78106,55107,60107,6024.854.733
21 de mar. de 2024106,55107,96106,41107,05107,0527.058.385
20 de mar. de 2024104,90106,00103,65105,00105,0026.414.869
19 de mar. de 2024104,45104,95103,50104,40104,4027.332.558
18 de mar. de 2024109,00109,40103,65104,65104,6531.279.322
15 de mar. de 2024108,45109,80108,45108,55108,55105.259.596
14 de mar. de 2024108,85111,00108,10108,45108,4527.455.966
13 de mar. de 2024109,85110,35108,60109,05109,0524.549.770
12 de mar. de 2024110,80111,20109,74109,75109,7522.041.689
11 de mar. de 2024109,30110,60109,10110,05110,0522.239.955
08 de mar. de 2024107,45109,70106,09109,40109,4033.999.340
07 de mar. de 2024107,05110,35106,70107,50107,5026.160.205
06 de mar. de 2024107,00108,85106,55106,90106,9019.839.782
05 de mar. de 2024105,50108,00104,60106,75106,7518.542.573
04 de mar. de 2024106,15107,50105,05106,15106,1529.011.757
01 de mar. de 2024104,85106,20103,45104,65104,6525.471.727
29 de fev. de 2024104,85105,95103,30104,45104,4547.470.893
28 de fev. de 2024106,60107,35103,24104,15104,1520.468.223
27 de fev. de 2024104,75106,55104,45106,25106,2547.806.790
26 de fev. de 2024106,80107,35105,00105,00105,0019.732.746
23 de fev. de 2024107,80108,15104,75106,90106,9027.717.121
22 de fev. de 2024108,70109,30107,45107,45107,4527.276.055
21 de fev. de 2024106,70109,30105,95108,60108,6030.952.687
20 de fev. de 2024107,00107,40105,65106,85106,8515.916.378
19 de fev. de 2024106,00107,81105,90106,75106,7523.263.178
16 de fev. de 2024106,55107,90106,20106,20106,2023.862.732
15 de fev. de 2024104,90107,40104,27106,30106,3044.693.846
14 de fev. de 2024102,85106,10102,85104,80104,8046.267.081
13 de fev. de 2024104,35105,20101,71102,30102,30277.542.819
12 de fev. de 2024104,55105,60101,70104,50104,5027.938.245
09 de fev. de 2024105,35106,45104,50104,95104,9521.425.113
08 de fev. de 2024105,05107,45105,00105,70105,7030.693.409
07 de fev. de 2024106,70107,65105,18105,30105,3025.493.088
06 de fev. de 2024109,75110,53106,30107,05107,0546.739.273
05 de fev. de 2024110,70112,75109,80109,80109,8018.648.054
02 de fev. de 2024110,95113,05109,90111,35111,3529.190.956
01 de fev. de 2024116,05118,75109,00109,00109,0034.871.062
31 de jan. de 2024113,30113,30111,50112,20112,2027.825.493
30 de jan. de 2024114,65115,90112,30112,75112,7517.605.836
29 de jan. de 2024115,80115,85113,90114,45114,4518.868.869
26 de jan. de 2024115,65116,85115,35116,20116,2018.546.010
25 de jan. de 2024115,75116,10114,35115,30115,3015.666.666
24 de jan. de 2024116,70117,25115,42116,20116,2015.552.852
23 de jan. de 2024115,95116,40114,85115,60115,6033.003.985
22 de jan. de 2024114,85116,70114,81115,05115,0517.598.767
19 de jan. de 2024114,80115,45113,55114,10114,1013.893.243
18 de jan. de 2024114,70116,00113,30114,40114,4018.338.555
17 de jan. de 2024114,50114,50112,25113,50113,5065.689.479
16 de jan. de 2024116,20116,50113,70114,30114,30142.474.487
15 de jan. de 2024116,70117,65115,80116,30116,3038.179.007
12 de jan. de 2024115,10117,90114,65116,90116,9024.424.759
11 de jan. de 2024117,35118,40115,45115,45115,4530.664.480
10 de jan. de 2024120,30121,45115,26116,60116,6036.145.632
09 de jan. de 2024121,95122,25120,90121,00121,0028.660.960
08 de jan. de 2024121,25122,65120,13122,30122,3013.187.142
05 de jan. de 2024120,90121,70119,95121,35121,3514.651.847
04 de jan. de 2024122,80123,25119,50121,60121,6023.616.665
03 de jan. de 2024124,85126,35122,95122,95122,9562.191.897
02 de jan. de 2024123,95125,25123,60125,10125,1011.708.109
29 de dez. de 2023122,65123,90122,20123,60123,608.037.532
28 de dez. de 2023124,15124,80122,70122,95122,959.117.362
28 de dez. de 20232.31 Dividendo
27 de dez. de 2023127,25127,75125,05126,10123,7912.992.115
22 de dez. de 2023125,90127,51125,85127,30124,975.724.211
21 de dez. de 2023126,00127,75125,20126,30123,9917.080.028
20 de dez. de 2023125,55126,99122,80126,05123,7417.309.858
19 de dez. de 2023125,00125,85123,35123,55121,2932.331.862
18 de dez. de 2023124,30127,35122,95124,65122,3736.762.909
15 de dez. de 2023128,40130,00124,90125,00122,7135.535.720
14 de dez. de 2023129,15132,20127,60128,45126,1036.693.606
13 de dez. de 2023126,65127,65123,20126,10123,7972.763.329
12 de dez. de 2023128,00132,15123,30126,20123,8941.163.508
11 de dez. de 2023132,30133,40131,00131,35128,9443.768.714
08 de dez. de 2023133,50135,60132,00132,15129,7326.388.416
07 de dez. de 2023136,60138,50131,45134,40131,9439.295.603
06 de dez. de 2023131,10136,85129,45136,65134,1560.538.860
05 de dez. de 2023125,20131,03124,10130,25127,8632.669.149
04 de dez. de 2023124,00126,75122,90126,10123,7917.700.722
01 de dez. de 2023123,40123,95122,10123,65121,3814.584.908
30 de nov. de 2023123,10123,86121,60122,90120,6536.943.048
29 de nov. de 2023122,35122,75121,09122,55120,3113.244.184
28 de nov. de 2023122,75123,80121,10122,15119,9118.090.905
27 de nov. de 2023122,05123,55122,00123,50121,2415.661.703
24 de nov. de 2023122,05123,60119,05122,25120,0146.337.436
23 de nov. de 2023123,15125,00121,60122,65120,4027.883.577
22 de nov. de 2023118,60126,00115,00122,45120,2128.292.893
21 de nov. de 2023119,10120,15117,45118,05115,8913.464.602
20 de nov. de 2023118,75119,85118,31119,20117,0210.398.523
17 de nov. de 2023118,35119,50117,45118,90116,7217.849.813
16 de nov. de 2023119,31120,43118,00118,00115,8428.756.961
15 de nov. de 2023120,00121,70119,00119,50117,3124.917.481
14 de nov. de 2023125,40126,25119,55119,55117,3696.331.423
13 de nov. de 2023122,20123,90120,75122,95120,7016.030.290
10 de nov. de 2023122,05123,90120,65121,50119,2720.177.234
09 de nov. de 2023120,95123,35120,70122,85120,6012.804.336
08 de nov. de 2023123,35123,35121,20121,55119,3216.364.584
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...