BT Group PLC (BT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	2.350.244	2,47%	137,65	137,60	141,65	140,85
16/07/2024	1.916.093	-1,26%	138,70	136,95	139,65	137,45
15/07/2024	1.725.937	-1,49%	139,95	138,65	140,60	139,20
12/07/2024	2.911.455	0,36%	141,25	139,80	141,875	141,30
11/07/2024	1.271.819	0,36%	140,00	139,40	141,65	140,80
10/07/2024	2.938.063	0,25%	141,00	139,90	142,65	140,30
09/07/2024	3.171.346	0,72%	138,30	138,05	139,95	139,95
08/07/2024	1.825.986	-0,32%	139,15	138,25	140,55	138,95
05/07/2024	2.109.997	0,60%	138,90	138,75	140,40	139,40
04/07/2024	1.271.885	-0,13%	137,95	137,55	139,25	138,575
03/07/2024	3.588.299	1,50%	137,95	136,85	139,55	138,75
02/07/2024	3.938.052	-3,63%	139,40	136,15	140,35	136,70
01/07/2024	2.010.761	1,00%	141,50	141,00	143,20	141,85
28/06/2024	2.202.211	0,21%	140,90	139,625	141,70	140,45
27/06/2024	2.987.435	0,72%	140,25	139,10	141,50	140,15
26/06/2024	3.258.378	0,16%	139,85	138,20	140,60	139,15
25/06/2024	4.126.800	-4,26%	144,80	138,80	145,20	138,925
24/06/2024	2.816.607	2,33%	142,40	142,35	145,35	145,10
21/06/2024	2.692.807	-0,94%	142,15	140,20	142,90	141,80
20/06/2024	4.373.246	1,51%	141,80	141,80	144,20	143,15
19/06/2024	1.742.794	-0,09%	141,15	140,00	142,20	141,025
18/06/2024	3.356.607	2,21%	139,80	139,40	141,55	141,15
17/06/2024	6.926.176	-0,72%	140,00	136,375	143,00	138,10
14/06/2024	8.051.629	3,00%	135,475	134,95	139,60	139,10
13/06/2024	5.614.269	3,97%	129,50	129,45	135,15	135,05
12/06/2024	4.284.018	1,84%	128,30	127,95	130,80	129,90
11/06/2024	2.191.897	-1,81%	130,20	127,50	130,20	127,55
10/06/2024	2.551.765	-1,63%	130,85	129,35	131,45	129,90
07/06/2024	1.890.980	-1,31%	132,90	130,95	133,15	132,05
06/06/2024	3.574.800	0,70%	131,00	131,00	134,00	133,80
05/06/2024	3.395.219	-0,51%	133,70	132,55	134,40	132,875
04/06/2024	4.476.143	0,57%	131,50	131,50	133,80	133,55
03/06/2024	4.848.952	1,80%	132,00	130,80	133,20	132,80
31/05/2024	3.042.957	0,97%	129,15	128,65	130,675	130,45
30/05/2024	3.397.250	1,77%	126,55	126,30	129,30	129,20
29/05/2024	4.184.447	-1,36%	127,85	126,30	128,85	126,95
28/05/2024	3.608.714	1,46%	127,60	127,25	129,00	128,70
27/05/2024	0	0,24%	126,60	126,45	128,30	126,85
24/05/2024	4.908.189	0,24%	126,60	126,45	128,30	126,85
23/05/2024	9.260.878	-1,90%	128,65	124,50	129,45	126,55
22/05/2024	6.548.689	1,02%	127,50	126,70	130,30	129,00
21/05/2024	6.017.528	-3,80%	131,20	127,15	132,30	127,70
20/05/2024	7.544.709	-0,67%	133,80	132,65	134,60	132,75
17/05/2024	9.489.154	0,62%	132,95	132,45	135,50	133,65
16/05/2024	28.695.858	17,44%	123,45	120,95	133,20	132,825
15/05/2024	11.871.455	0,85%	112,55	111,85	114,55	113,10
14/05/2024	9.263.790	2,80%	109,50	109,35	112,15	112,15
13/05/2024	7.229.090	3,56%	106,00	105,90	109,20	109,10
10/05/2024	4.271.956	-0,47%	105,825	105,15	107,50	105,35
09/05/2024	4.371.834	1,05%	104,85	104,55	106,80	105,85
08/05/2024	3.513.367	-0,33%	105,35	103,75	105,35	104,75
07/05/2024	3.763.743	0,05%	106,45	105,10	106,75	105,10
06/05/2024	0	1,28%	103,75	103,70	106,25	105,05
03/05/2024	3.942.240	1,28%	103,75	103,70	106,25	105,05
02/05/2024	3.854.098	-0,10%	103,35	103,00	104,65	103,725
01/05/2024	5.562.334	1,19%	104,45	102,85	109,10	103,825
30/04/2024	4.000.611	-2,01%	104,625	102,55	104,70	102,60
29/04/2024	2.791.315	-0,62%	105,10	103,85	105,20	104,70
26/04/2024	3.615.261	0,72%	105,525	104,30	105,65	105,35
25/04/2024	4.745.598	-0,29%	105,20	104,30	105,80	104,60
24/04/2024	5.003.631	-2,33%	107,00	104,65	107,00	104,90
23/04/2024	3.577.042	-1,01%	108,95	106,60	109,425	107,40
22/04/2024	5.376.764	3,43%	106,90	106,70	109,30	108,50
19/04/2024	1.425.059	-0,24%	104,60	103,50	105,45	104,90
18/04/2024	3.399.103	1,79%	103,60	103,45	105,20	105,15
17/04/2024	6.573.785	0,83%	102,20	102,10	104,30	103,30
16/04/2024	3.774.882	-2,52%	104,40	102,35	105,10	102,45
15/04/2024	1.661.610	-1,96%	107,10	105,00	107,10	105,10
12/04/2024	2.157.826	1,95%	106,15	106,10	108,75	107,20
11/04/2024	2.882.919	-0,80%	106,60	104,90	106,60	105,15
10/04/2024	4.004.081	-0,98%	108,00	104,90	110,15	106,00
09/04/2024	2.799.474	1,23%	105,80	105,00	108,15	107,05
08/04/2024	1.976.398	1,10%	105,15	104,90	105,95	105,75
05/04/2024	2.231.478	-1,20%	104,95	103,70	105,35	104,60
04/04/2024	3.898.745	0,88%	106,10	105,35	107,55	105,875
03/04/2024	6.220.689	-4,33%	109,025	104,25	109,45	104,95
02/04/2024	4.292.612	0,05%	109,50	109,35	111,45	109,70
01/04/2024	0	0,09%	110,10	109,15	110,575	109,65
28/03/2024	1.684.870	0,09%	110,10	109,15	110,575	109,65
27/03/2024	2.883.801	0,51%	109,00	107,825	109,85	109,55
26/03/2024	3.174.518	1,11%	108,00	106,825	109,275	109,00
25/03/2024	2.824.866	0,42%	107,15	106,90	108,40	107,80
22/03/2024	6.024.742	0,19%	107,25	106,60	109,775	107,35
21/03/2024	5.268.529	1,98%	106,225	106,225	107,95	107,15
20/03/2024	4.432.461	0,79%	104,85	103,65	106,00	105,075
19/03/2024	5.109.400	-0,62%	104,65	103,50	104,95	104,25
18/03/2024	6.696.698	-3,76%	109,00	103,65	109,10	104,90
15/03/2024	4.560.591	0,23%	108,75	108,35	109,80	109,00
14/03/2024	3.573.746	-0,46%	108,90	108,10	111,05	108,75
13/03/2024	3.019.163	-0,66%	109,65	108,625	110,00	109,25
12/03/2024	2.989.279	0,02%	110,40	109,80	111,15	109,975
11/03/2024	5.100.730	0,46%	109,30	109,10	110,55	109,95
08/03/2024	5.909.950	1,91%	107,50	106,05	109,70	109,45
07/03/2024	7.847.828	0,19%	107,10	106,70	110,35	107,40
06/03/2024	3.721.502	0,42%	107,05	106,60	108,85	107,20
05/03/2024	4.206.091	0,28%	105,50	104,55	107,55	106,75
04/03/2024	6.646.839	1,72%	106,65	105,20	107,50	106,45
01/03/2024	3.735.744	0,17%	104,925	103,45	106,10	104,65
29/02/2024	4.544.502	0,31%	104,80	103,30	105,95	104,475
28/02/2024	6.515.656	-2,02%	106,70	103,225	107,275	104,15