BT Group PLC (BT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
1.084.451 |
0,27%
|
188,40
|
187,40
|
189,10
|
187,90
|
| 02/07/2026 |
2.071.153 |
0,81%
|
186,10
|
186,10
|
189,00
|
187,40
|
| 01/07/2026 |
3.910.315 |
-1,46%
|
190,35
|
183,75
|
190,725
|
185,90
|
| 30/06/2026 |
2.131.307 |
-3,65%
|
194,80
|
188,50
|
195,80
|
188,65
|
| 29/06/2026 |
2.951.983 |
1,29%
|
197,45
|
194,80
|
199,30
|
195,80
|
| 26/06/2026 |
2.432.997 |
0,31%
|
192,45
|
190,55
|
193,75
|
193,30
|
| 25/06/2026 |
3.461.523 |
-2,18%
|
195,45
|
192,60
|
196,70
|
192,70
|
| 24/06/2026 |
2.945.064 |
-0,23%
|
196,675
|
193,525
|
197,25
|
197,00
|
| 23/06/2026 |
4.167.996 |
2,57%
|
191,85
|
190,80
|
197,65
|
197,45
|
| 19/06/2026 |
1.625.222 |
-0,26%
|
196,45
|
192,50
|
196,45
|
192,50
|
| 18/06/2026 |
4.948.900 |
-0,74%
|
195,80
|
192,60
|
196,80
|
195,50
|
| 17/06/2026 |
2.540.235 |
-0,51%
|
196,55
|
191,90
|
197,30
|
196,95
|
| 16/06/2026 |
5.248.594 |
-2,73%
|
202,10
|
197,575
|
202,80
|
197,95
|
| 15/06/2026 |
2.432.568 |
-2,68%
|
209,60
|
202,20
|
209,70
|
203,50
|
| 12/06/2026 |
3.542.027 |
2,00%
|
206,50
|
205,30
|
209,65
|
209,10
|
| 11/06/2026 |
2.576.804 |
1,59%
|
201,70
|
201,40
|
205,60
|
205,00
|
| 10/06/2026 |
7.054.907 |
2,26%
|
200,20
|
196,85
|
201,90
|
201,80
|
| 09/06/2026 |
6.402.498 |
-2,97%
|
202,90
|
188,90
|
204,10
|
197,35
|
| 08/06/2026 |
2.102.282 |
0,64%
|
202,30
|
201,85
|
204,60
|
203,40
|
| 05/06/2026 |
1.531.469 |
0,25%
|
202,30
|
201,10
|
204,40
|
202,10
|
| 04/06/2026 |
2.393.231 |
-0,15%
|
202,30
|
201,35
|
207,20
|
201,60
|
| 03/06/2026 |
3.195.092 |
-1,63%
|
204,35
|
200,60
|
206,20
|
201,90
|
| 02/06/2026 |
2.131.358 |
0,12%
|
206,00
|
203,50
|
207,10
|
205,25
|
| 01/06/2026 |
3.004.164 |
-0,68%
|
209,90
|
204,20
|
209,90
|
205,00
|
| 29/05/2026 |
3.340.942 |
-0,79%
|
210,60
|
206,25
|
211,20
|
206,40
|
| 28/05/2026 |
6.059.067 |
-3,99%
|
217,00
|
205,70
|
217,10
|
208,05
|
| 27/05/2026 |
3.649.856 |
-2,87%
|
221,50
|
214,10
|
221,60
|
216,70
|
| 26/05/2026 |
1.895.293 |
-0,93%
|
223,35
|
220,70
|
225,10
|
223,10
|
| 22/05/2026 |
3.433.645 |
2,55%
|
223,30
|
222,00
|
228,45
|
225,20
|
| 21/05/2026 |
5.489.310 |
-4,81%
|
225,60
|
217,70
|
231,80
|
219,60
|
| 20/05/2026 |
3.478.052 |
-0,73%
|
231,30
|
229,30
|
232,00
|
230,70
|
| 19/05/2026 |
2.937.149 |
0,17%
|
233,00
|
232,20
|
235,80
|
232,40
|
| 18/05/2026 |
4.130.558 |
2,29%
|
226,50
|
226,50
|
233,40
|
232,00
|
| 15/05/2026 |
3.696.480 |
-3,41%
|
232,70
|
226,50
|
234,30
|
226,80
|
| 14/05/2026 |
4.877.993 |
-0,93%
|
238,10
|
234,60
|
238,20
|
234,80
|
| 13/05/2026 |
3.406.390 |
1,20%
|
236,00
|
235,30
|
242,00
|
237,00
|
| 12/05/2026 |
5.964.400 |
-1,35%
|
238,30
|
231,50
|
238,30
|
234,20
|
| 11/05/2026 |
4.496.713 |
1,41%
|
235,60
|
233,85
|
238,80
|
237,40
|
| 08/05/2026 |
5.642.529 |
5,45%
|
223,00
|
223,00
|
234,55
|
234,10
|
| 07/05/2026 |
1.624.352 |
-0,98%
|
223,90
|
221,45
|
224,45
|
222,00
|
| 06/05/2026 |
2.713.189 |
1,59%
|
221,325
|
219,50
|
224,65
|
224,20
|
| 05/05/2026 |
6.654.471 |
2,06%
|
224,20
|
220,30
|
231,15
|
220,70
|
| 01/05/2026 |
580.099 |
-0,02%
|
214,75
|
214,05
|
216,60
|
216,25
|
| 30/04/2026 |
4.440.372 |
1,67%
|
213,95
|
213,00
|
216,80
|
216,30
|
| 29/04/2026 |
2.035.439 |
-1,61%
|
215,00
|
210,45
|
215,45
|
212,75
|
| 28/04/2026 |
3.295.184 |
-0,70%
|
217,50
|
213,55
|
217,95
|
216,225
|
| 27/04/2026 |
878.946 |
-2,68%
|
222,25
|
217,15
|
222,25
|
217,75
|
| 24/04/2026 |
2.172.103 |
1,45%
|
220,60
|
220,60
|
225,10
|
223,70
|
| 23/04/2026 |
1.819.535 |
1,45%
|
215,15
|
214,85
|
220,55
|
220,50
|
| 22/04/2026 |
2.917.668 |
-1,12%
|
219,35
|
216,10
|
221,75
|
217,35
|
| 21/04/2026 |
4.274.738 |
0,62%
|
219,025
|
218,40
|
221,10
|
219,80
|
| 20/04/2026 |
2.412.429 |
0,90%
|
218,40
|
218,30
|
220,55
|
218,45
|
| 17/04/2026 |
1.631.448 |
-1,37%
|
221,05
|
214,525
|
221,45
|
216,50
|
| 16/04/2026 |
5.661.295 |
0,61%
|
218,975
|
217,25
|
220,35
|
219,50
|
| 15/04/2026 |
3.328.212 |
-0,35%
|
220,40
|
216,75
|
220,40
|
218,175
|
| 14/04/2026 |
2.795.938 |
1,98%
|
214,30
|
214,10
|
219,15
|
218,95
|
| 13/04/2026 |
2.077.526 |
-0,26%
|
216,20
|
213,80
|
218,10
|
214,70
|
| 10/04/2026 |
1.896.225 |
0,12%
|
212,65
|
212,65
|
216,05
|
215,25
|
| 09/04/2026 |
2.593.273 |
-1,79%
|
218,50
|
214,45
|
218,50
|
215,00
|
| 08/04/2026 |
2.779.533 |
1,38%
|
216,15
|
213,075
|
219,625
|
218,925
|
| 07/04/2026 |
2.043.190 |
0,14%
|
216,00
|
215,60
|
218,20
|
215,95
|
| 02/04/2026 |
1.345.279 |
1,87%
|
212,10
|
211,70
|
216,05
|
215,65
|
| 01/04/2026 |
1.376.419 |
0,14%
|
211,90
|
210,50
|
213,00
|
211,70
|
| 31/03/2026 |
2.478.140 |
1,10%
|
209,00
|
209,00
|
215,30
|
211,40
|
| 30/03/2026 |
1.417.541 |
2,15%
|
205,05
|
204,60
|
209,40
|
209,10
|
| 27/03/2026 |
2.357.673 |
0,10%
|
205,50
|
202,70
|
205,50
|
204,70
|
| 26/03/2026 |
3.020.965 |
-0,61%
|
204,10
|
204,10
|
207,50
|
204,50
|
| 25/03/2026 |
2.780.450 |
-0,53%
|
207,45
|
201,90
|
207,80
|
205,75
|
| 24/03/2026 |
1.618.134 |
2,36%
|
200,70
|
200,55
|
206,85
|
206,85
|
| 23/03/2026 |
5.850.789 |
-6,09%
|
209,50
|
198,65
|
209,50
|
199,10
|
| 20/03/2026 |
2.962.928 |
-2,64%
|
217,50
|
211,70
|
218,80
|
212,00
|
| 19/03/2026 |
2.564.199 |
-0,71%
|
216,65
|
216,15
|
220,10
|
217,75
|
| 18/03/2026 |
3.272.361 |
-0,63%
|
219,30
|
217,20
|
220,00
|
219,30
|
| 17/03/2026 |
2.750.506 |
2,99%
|
215,20
|
214,95
|
221,30
|
220,70
|
| 16/03/2026 |
4.108.310 |
0,78%
|
215,00
|
214,20
|
218,60
|
214,30
|
| 13/03/2026 |
2.111.290 |
0,69%
|
210,10
|
207,70
|
215,65
|
212,65
|
| 12/03/2026 |
3.224.057 |
1,78%
|
206,40
|
204,20
|
211,90
|
211,20
|
| 11/03/2026 |
2.308.617 |
1,32%
|
206,70
|
205,70
|
208,50
|
207,50
|
| 10/03/2026 |
1.272.558 |
0,25%
|
205,80
|
204,10
|
206,50
|
204,80
|
| 09/03/2026 |
2.406.767 |
-1,21%
|
203,40
|
201,40
|
205,00
|
204,30
|
| 06/03/2026 |
1.765.567 |
-0,58%
|
206,00
|
204,50
|
207,80
|
206,80
|
| 05/03/2026 |
1.643.193 |
1,02%
|
207,40
|
206,90
|
209,80
|
208,00
|
| 04/03/2026 |
1.512.504 |
-1,29%
|
207,40
|
205,50
|
209,15
|
205,90
|
| 03/03/2026 |
3.984.987 |
-0,93%
|
210,80
|
205,10
|
210,80
|
208,60
|
| 02/03/2026 |
4.399.273 |
-3,02%
|
215,50
|
210,00
|
218,90
|
210,55
|
| 27/02/2026 |
2.716.325 |
4,23%
|
207,50
|
206,00
|
217,25
|
217,10
|
| 26/02/2026 |
2.767.422 |
-2,02%
|
212,50
|
207,50
|
214,50
|
208,30
|
| 25/02/2026 |
4.009.077 |
2,06%
|
208,70
|
206,90
|
212,80
|
212,60
|
| 24/02/2026 |
1.936.034 |
0,41%
|
206,95
|
206,95
|
211,25
|
208,30
|
| 23/02/2026 |
3.383.899 |
2,75%
|
203,55
|
203,00
|
207,50
|
207,45
|
| 20/02/2026 |
1.140.109 |
-0,57%
|
203,10
|
201,80
|
203,50
|
201,90
|
| 19/02/2026 |
2.070.632 |
-0,27%
|
205,10
|
202,20
|
205,55
|
203,05
|
| 18/02/2026 |
2.974.650 |
-2,68%
|
208,60
|
202,00
|
209,40
|
203,60
|
| 17/02/2026 |
1.569.592 |
0,82%
|
208,20
|
206,60
|
210,10
|
209,20
|
| 16/02/2026 |
1.236.770 |
-1,66%
|
209,00
|
207,25
|
210,45
|
207,50
|
| 13/02/2026 |
3.327.594 |
1,01%
|
209,90
|
208,00
|
212,70
|
211,00
|
| 12/02/2026 |
1.931.499 |
2,43%
|
204,35
|
200,80
|
209,00
|
208,90
|
| 11/02/2026 |
3.532.146 |
2,23%
|
200,50
|
199,00
|
205,40
|
203,95
|
| 10/02/2026 |
3.254.900 |
-0,97%
|
201,20
|
199,20
|
203,90
|
199,50
|
| 09/02/2026 |
3.468.872 |
-2,54%
|
206,60
|
198,10
|
207,70
|
201,45
|
