BT Group PLC (BT)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
2.421.742 |
2,55%
|
137,65
|
137,60
|
141,65
|
140,95
|
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
|