BT Group PLC (BT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	0	3,56%	106,00	105,90	109,20	109,10
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
27/02/2024	5.058.312	1,05%	104,90	104,55	106,30	106,30
26/02/2024	2.466.942	-1,77%	106,90	105,15	107,30	105,20
23/02/2024	5.603.159	-1,02%	107,95	104,75	108,20	107,10
22/02/2024	5.495.554	-0,37%	108,425	107,975	109,25	108,20
21/02/2024	8.900.985	1,83%	106,40	106,00	109,25	108,60
20/02/2024	3.251.619	0,28%	107,10	105,65	107,25	106,65
19/02/2024	2.075.509	-0,33%	105,95	105,95	107,75	106,35
16/02/2024	3.762.595	0,28%	106,75	106,30	107,90	106,70
15/02/2024	2.991.452	1,48%	104,75	104,15	107,40	106,40
14/02/2024	5.286.915	2,54%	103,00	102,95	106,10	104,85
13/02/2024	4.891.179	-2,43%	104,375	101,75	105,20	102,25
12/02/2024	4.488.551	-0,29%	104,65	101,80	105,65	104,80
09/02/2024	3.889.727	-1,13%	105,55	104,50	106,30	105,10
08/02/2024	6.506.275	0,76%	105,20	105,05	107,40	106,30
07/02/2024	2.633.804	-1,59%	107,10	105,175	107,65	105,50
06/02/2024	6.764.676	-2,50%	109,875	106,30	110,25	107,20
05/02/2024	2.594.764	-1,17%	110,95	109,80	112,50	109,95
02/02/2024	4.989.384	1,78%	110,05	109,90	113,05	111,25
01/02/2024	6.897.997	-2,67%	117,10	109,20	118,70	109,30
31/01/2024	4.778.597	-0,58%	112,85	111,50	113,15	112,30
30/01/2024	2.735.758	-1,27%	115,05	112,30	115,75	112,95
29/01/2024	2.465.849	-1,61%	115,50	113,875	115,70	114,40
26/01/2024	4.412.319	0,80%	116,25	115,40	116,90	116,275
25/01/2024	2.909.352	-0,86%	115,75	114,40	116,05	115,35
24/01/2024	1.486.975	0,78%	116,35	115,95	117,20	116,35
23/01/2024	2.764.385	-0,22%	116,10	114,90	116,40	115,45
22/01/2024	1.822.008	1,36%	115,05	115,05	116,55	115,70
19/01/2024	1.369.429	-0,28%	115,10	113,575	115,40	114,15
18/01/2024	3.731.874	0,86%	114,70	113,25	115,90	114,475
17/01/2024	3.703.563	-0,85%	114,05	112,275	114,30	113,50
16/01/2024	3.606.921	-1,65%	116,45	113,70	116,45	114,475
15/01/2024	1.447.674	-0,81%	116,95	115,85	117,55	116,40
12/01/2024	3.739.692	1,12%	115,30	114,80	117,90	117,35
11/01/2024	5.077.482	-0,43%	117,375	116,00	118,40	116,05
10/01/2024	5.607.391	-3,76%	120,40	115,25	121,45	116,55
09/01/2024	3.014.122	-1,22%	122,25	120,90	122,25	121,10
08/01/2024	1.803.812	0,95%	121,85	120,20	122,60	122,60
05/01/2024	2.649.037	-0,04%	121,00	120,00	121,65	121,45
04/01/2024	4.370.419	-1,50%	122,825	119,55	123,20	121,50
03/01/2024	3.896.914	-1,32%	124,90	123,20	126,10	123,35
02/01/2024	2.597.478	1,22%	123,90	123,55	125,20	125,00
29/12/2023	1.101.742	0,59%	122,70	122,30	123,90	123,50
28/12/2023	1.287.275	-2,52%	124,15	122,70	124,60	122,775
27/12/2023	2.078.134	-0,94%	127,25	125,10	127,75	125,95
26/12/2023	615.336	0,55%	126,10	126,10	127,35	127,15
22/12/2023	615.336	0,55%	126,10	126,10	127,35	127,15