BT Group PLC (BT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.802.981 |
-5,56%
|
206,60
|
195,90
|
206,60
|
196,95
|
| 17/09/2026 |
2.830.283 |
1,39%
|
206,20
|
205,95
|
209,30
|
208,55
|
| 16/09/2026 |
1.420.404 |
0,88%
|
203,60
|
203,20
|
206,00
|
205,70
|
| 15/09/2026 |
947.168 |
-1,02%
|
203,70
|
202,60
|
204,80
|
203,90
|
| 14/09/2026 |
1.287.410 |
1,96%
|
201,90
|
201,65
|
206,20
|
206,00
|
| 11/09/2026 |
2.129.920 |
1,25%
|
200,50
|
200,10
|
204,60
|
202,05
|
| 10/09/2026 |
1.653.205 |
1,14%
|
199,25
|
197,25
|
200,70
|
199,55
|
| 09/09/2026 |
3.151.736 |
-1,35%
|
200,20
|
197,00
|
201,30
|
197,30
|
| 08/09/2026 |
1.200.089 |
0,00%
|
199,75
|
198,60
|
201,10
|
200,00
|
| 07/09/2026 |
1.225.555 |
-0,62%
|
200,50
|
199,90
|
202,50
|
200,00
|
| 04/09/2026 |
2.433.492 |
-1,11%
|
203,90
|
201,10
|
203,90
|
201,25
|
| 03/09/2026 |
1.261.203 |
-0,34%
|
204,30
|
203,00
|
207,70
|
203,50
|
| 02/09/2026 |
2.012.350 |
0,15%
|
206,00
|
200,50
|
207,40
|
204,20
|
| 01/09/2026 |
2.280.934 |
-1,07%
|
201,80
|
201,80
|
207,30
|
203,90
|
| 28/08/2026 |
673.759 |
-0,02%
|
206,60
|
204,90
|
207,30
|
206,10
|
| 27/08/2026 |
2.432.162 |
0,37%
|
204,20
|
202,90
|
206,35
|
206,15
|
| 26/08/2026 |
770.092 |
-0,34%
|
206,50
|
205,20
|
206,90
|
205,40
|
| 25/08/2026 |
1.023.641 |
0,22%
|
205,10
|
204,20
|
206,70
|
206,10
|
| 24/08/2026 |
1.115.033 |
1,01%
|
204,50
|
204,00
|
205,90
|
205,65
|
| 21/08/2026 |
1.584.017 |
0,84%
|
202,75
|
202,50
|
204,90
|
203,60
|
| 20/08/2026 |
1.618.073 |
-0,74%
|
202,90
|
200,40
|
203,40
|
201,90
|
| 19/08/2026 |
1.775.798 |
0,49%
|
202,30
|
201,40
|
204,10
|
203,40
|
| 18/08/2026 |
1.504.841 |
1,84%
|
199,50
|
199,50
|
204,15
|
202,40
|
| 17/08/2026 |
1.654.873 |
-0,64%
|
199,40
|
198,15
|
201,50
|
198,75
|
| 14/08/2026 |
1.109.587 |
1,87%
|
197,50
|
197,05
|
201,20
|
200,025
|
| 13/08/2026 |
1.163.275 |
0,67%
|
195,45
|
195,45
|
197,50
|
196,35
|
| 12/08/2026 |
1.100.416 |
-1,17%
|
195,35
|
194,65
|
196,90
|
195,05
|
| 11/08/2026 |
1.188.795 |
1,31%
|
194,95
|
194,95
|
197,70
|
197,35
|
| 10/08/2026 |
1.759.781 |
-2,00%
|
198,65
|
194,40
|
198,65
|
194,80
|
| 07/08/2026 |
2.633.361 |
-0,96%
|
200,50
|
197,00
|
200,50
|
198,775
|
| 06/08/2026 |
1.345.367 |
-0,30%
|
196,85
|
196,85
|
201,45
|
200,70
|
| 05/08/2026 |
5.249.021 |
-0,20%
|
203,90
|
201,00
|
205,50
|
201,30
|
| 04/08/2026 |
1.590.896 |
-0,89%
|
203,00
|
201,70
|
204,90
|
201,70
|
| 03/08/2026 |
1.944.197 |
0,59%
|
200,20
|
199,60
|
204,40
|
203,50
|
| 31/07/2026 |
2.441.848 |
-0,98%
|
203,30
|
198,85
|
204,10
|
202,30
|
| 30/07/2026 |
3.399.603 |
-0,63%
|
205,00
|
203,65
|
206,55
|
204,30
|
| 29/07/2026 |
2.626.321 |
0,15%
|
204,80
|
202,50
|
206,10
|
205,60
|
| 28/07/2026 |
2.436.744 |
2,68%
|
200,225
|
198,45
|
205,40
|
205,30
|
| 27/07/2026 |
2.587.234 |
3,79%
|
195,225
|
193,95
|
200,10
|
199,95
|
| 24/07/2026 |
2.744.846 |
-0,19%
|
192,90
|
189,55
|
194,10
|
192,65
|
| 23/07/2026 |
3.920.946 |
-1,92%
|
193,50
|
191,70
|
196,60
|
193,025
|
| 22/07/2026 |
3.000.883 |
2,21%
|
191,825
|
190,90
|
198,05
|
196,80
|
| 21/07/2026 |
4.046.147 |
-2,09%
|
193,10
|
192,05
|
195,725
|
192,55
|
| 20/07/2026 |
1.599.772 |
-0,58%
|
196,50
|
195,225
|
196,85
|
196,65
|
| 17/07/2026 |
2.827.618 |
1,99%
|
193,20
|
193,20
|
199,35
|
197,80
|
| 16/07/2026 |
2.172.386 |
-0,95%
|
193,275
|
192,10
|
194,50
|
193,95
|
| 15/07/2026 |
3.979.431 |
-1,61%
|
196,625
|
193,60
|
196,625
|
195,80
|
| 14/07/2026 |
5.100.849 |
1,20%
|
197,55
|
197,10
|
200,65
|
199,00
|
| 13/07/2026 |
3.075.906 |
3,57%
|
190,65
|
190,65
|
196,70
|
196,65
|
| 10/07/2026 |
2.044.694 |
1,57%
|
188,55
|
188,55
|
191,20
|
189,875
|
| 09/07/2026 |
2.768.568 |
-0,24%
|
187,60
|
185,10
|
187,60
|
186,95
|
| 08/07/2026 |
3.471.845 |
-1,52%
|
189,20
|
186,90
|
190,00
|
187,40
|
| 07/07/2026 |
2.772.638 |
1,55%
|
188,10
|
187,50
|
191,25
|
190,30
|
| 06/07/2026 |
2.136.472 |
-0,27%
|
188,225
|
186,30
|
188,35
|
187,40
|
| 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
|
