BT Group PLC (BT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
2.660.624 |
-2,13%
|
180,65
|
175,95
|
180,65
|
176,90
|
| 28/11/2025 |
1.389.636 |
-0,08%
|
180,90
|
178,60
|
181,45
|
180,75
|
| 27/11/2025 |
923.386 |
-0,08%
|
181,55
|
178,95
|
181,55
|
180,90
|
| 26/11/2025 |
6.592.932 |
1,51%
|
177,80
|
176,95
|
181,60
|
181,05
|
| 25/11/2025 |
3.110.701 |
2,27%
|
174,40
|
173,15
|
178,75
|
178,35
|
| 24/11/2025 |
2.422.801 |
-1,65%
|
177,15
|
174,25
|
177,40
|
174,40
|
| 21/11/2025 |
2.952.828 |
0,87%
|
174,80
|
174,80
|
177,90
|
177,325
|
| 20/11/2025 |
1.840.911 |
0,49%
|
175,45
|
174,30
|
176,05
|
175,80
|
| 19/11/2025 |
1.378.815 |
-1,33%
|
177,00
|
174,90
|
177,80
|
174,95
|
| 18/11/2025 |
2.321.475 |
-0,70%
|
177,60
|
176,075
|
177,75
|
177,30
|
| 17/11/2025 |
2.513.255 |
0,95%
|
176,80
|
175,50
|
178,85
|
178,55
|
| 14/11/2025 |
4.074.030 |
-1,49%
|
179,175
|
174,95
|
179,175
|
176,875
|
| 13/11/2025 |
1.778.324 |
0,36%
|
178,40
|
178,175
|
180,70
|
179,55
|
| 12/11/2025 |
2.548.991 |
-0,94%
|
179,575
|
177,60
|
181,05
|
178,90
|
| 11/11/2025 |
2.785.822 |
1,75%
|
179,475
|
178,70
|
181,50
|
180,60
|
| 10/11/2025 |
3.530.716 |
-0,95%
|
178,95
|
174,65
|
178,95
|
177,50
|
| 07/11/2025 |
6.329.381 |
-1,75%
|
181,10
|
173,90
|
181,90
|
179,20
|
| 06/11/2025 |
7.150.282 |
1,49%
|
178,80
|
178,70
|
189,90
|
182,40
|
| 05/11/2025 |
3.022.133 |
-0,18%
|
180,15
|
179,45
|
181,90
|
179,725
|
| 04/11/2025 |
2.827.809 |
-1,34%
|
182,10
|
179,10
|
182,25
|
180,05
|
| 03/11/2025 |
3.814.702 |
-1,08%
|
185,35
|
182,45
|
186,70
|
182,50
|
| 31/10/2025 |
3.189.562 |
0,30%
|
182,90
|
182,15
|
185,10
|
184,50
|
| 30/10/2025 |
2.789.346 |
0,52%
|
183,60
|
182,65
|
185,325
|
183,95
|
| 29/10/2025 |
2.922.108 |
-1,69%
|
184,10
|
182,00
|
185,15
|
183,00
|
| 28/10/2025 |
5.864.584 |
-0,27%
|
187,40
|
182,35
|
187,80
|
186,15
|
| 27/10/2025 |
1.862.288 |
0,05%
|
186,70
|
184,20
|
186,75
|
186,65
|
| 24/10/2025 |
1.593.165 |
-0,19%
|
186,70
|
184,70
|
187,20
|
186,55
|
| 23/10/2025 |
2.448.780 |
-0,39%
|
187,90
|
186,40
|
188,35
|
186,90
|
| 22/10/2025 |
2.329.334 |
1,04%
|
187,00
|
183,85
|
188,00
|
187,625
|
| 21/10/2025 |
2.662.335 |
-0,16%
|
186,65
|
184,50
|
186,80
|
185,70
|
| 20/10/2025 |
1.662.999 |
0,73%
|
184,425
|
184,425
|
186,75
|
186,00
|
| 17/10/2025 |
2.341.278 |
1,10%
|
180,825
|
179,15
|
184,90
|
184,65
|
| 16/10/2025 |
1.513.132 |
-0,87%
|
184,50
|
180,70
|
184,80
|
182,65
|
| 15/10/2025 |
2.100.522 |
0,68%
|
183,90
|
182,65
|
184,80
|
184,25
|
| 14/10/2025 |
2.509.036 |
-0,45%
|
183,475
|
182,90
|
184,45
|
183,00
|
| 13/10/2025 |
1.664.081 |
-0,72%
|
184,25
|
182,85
|
184,85
|
183,825
|
| 10/10/2025 |
1.374.045 |
-0,03%
|
185,45
|
184,30
|
185,975
|
185,15
|
| 09/10/2025 |
1.435.825 |
0,43%
|
185,45
|
184,20
|
186,05
|
185,20
|
| 08/10/2025 |
1.667.397 |
1,32%
|
182,70
|
182,10
|
185,80
|
184,40
|
| 07/10/2025 |
1.662.353 |
-0,60%
|
183,65
|
180,75
|
183,75
|
182,00
|
| 06/10/2025 |
2.664.757 |
-0,71%
|
184,35
|
182,70
|
186,10
|
183,10
|
| 03/10/2025 |
2.584.574 |
-0,67%
|
185,65
|
182,65
|
185,75
|
184,40
|
| 02/10/2025 |
3.800.515 |
-2,62%
|
187,90
|
183,90
|
189,20
|
185,65
|
| 01/10/2025 |
4.035.572 |
-0,44%
|
190,75
|
188,85
|
191,65
|
190,65
|
| 30/09/2025 |
5.670.965 |
-1,03%
|
193,05
|
187,15
|
193,05
|
191,50
|
| 29/09/2025 |
2.180.600 |
-1,28%
|
195,65
|
192,55
|
196,30
|
193,50
|
| 26/09/2025 |
1.571.336 |
-0,03%
|
195,50
|
195,175
|
196,30
|
196,00
|
| 25/09/2025 |
4.248.496 |
-0,63%
|
192,675
|
192,675
|
196,85
|
196,05
|
| 24/09/2025 |
2.954.678 |
0,43%
|
196,025
|
194,65
|
198,00
|
197,30
|
| 23/09/2025 |
2.810.161 |
-0,34%
|
197,35
|
195,55
|
198,30
|
196,45
|
| 22/09/2025 |
4.146.694 |
-0,24%
|
196,60
|
194,00
|
197,60
|
197,125
|
| 19/09/2025 |
2.604.831 |
-1,74%
|
201,40
|
196,925
|
201,60
|
197,60
|
| 18/09/2025 |
1.970.337 |
0,98%
|
199,95
|
198,80
|
201,20
|
201,10
|
| 17/09/2025 |
1.813.729 |
0,13%
|
199,50
|
198,25
|
200,50
|
199,15
|
| 16/09/2025 |
2.569.586 |
-1,14%
|
201,50
|
198,55
|
201,50
|
198,90
|
| 15/09/2025 |
3.527.410 |
-2,24%
|
204,10
|
196,65
|
204,10
|
201,20
|
| 12/09/2025 |
1.141.053 |
0,81%
|
204,60
|
204,60
|
206,70
|
205,80
|
| 11/09/2025 |
2.131.349 |
0,67%
|
201,90
|
201,70
|
204,70
|
204,15
|
| 10/09/2025 |
2.275.087 |
-0,12%
|
203,40
|
201,90
|
204,50
|
202,80
|
| 09/09/2025 |
2.327.551 |
-0,39%
|
203,50
|
201,60
|
204,50
|
203,05
|
| 08/09/2025 |
2.001.354 |
-0,25%
|
205,00
|
202,80
|
205,30
|
203,85
|
| 05/09/2025 |
3.247.411 |
0,05%
|
204,70
|
203,60
|
206,10
|
204,35
|
| 04/09/2025 |
6.927.617 |
-1,38%
|
203,30
|
200,70
|
206,20
|
204,25
|
| 03/09/2025 |
4.359.861 |
-1,33%
|
209,40
|
206,05
|
209,55
|
207,10
|
| 02/09/2025 |
4.474.392 |
-1,08%
|
211,80
|
205,50
|
212,80
|
209,90
|
| 01/09/2025 |
2.192.851 |
-2,39%
|
215,80
|
210,90
|
215,80
|
212,20
|
| 29/08/2025 |
2.492.061 |
-0,09%
|
218,00
|
215,90
|
218,70
|
217,40
|
| 28/08/2025 |
5.507.019 |
0,97%
|
216,40
|
214,80
|
218,00
|
217,60
|
| 27/08/2025 |
3.218.215 |
-0,23%
|
216,30
|
215,40
|
217,50
|
215,50
|
| 26/08/2025 |
3.321.049 |
1,31%
|
214,70
|
212,90
|
216,50
|
216,00
|
| 22/08/2025 |
1.565.351 |
0,50%
|
211,60
|
211,30
|
213,90
|
213,20
|
| 21/08/2025 |
2.147.735 |
-0,28%
|
212,30
|
211,00
|
212,60
|
212,15
|
| 20/08/2025 |
1.759.926 |
0,78%
|
210,20
|
209,70
|
212,80
|
212,75
|
| 19/08/2025 |
3.581.660 |
-1,45%
|
213,75
|
210,20
|
214,15
|
211,10
|
| 18/08/2025 |
1.969.404 |
0,90%
|
212,70
|
212,30
|
214,40
|
214,20
|
| 15/08/2025 |
1.265.819 |
-1,12%
|
214,50
|
210,70
|
214,60
|
212,30
|
| 14/08/2025 |
2.045.255 |
0,94%
|
213,50
|
212,65
|
216,85
|
214,70
|
| 13/08/2025 |
1.202.273 |
0,78%
|
210,05
|
210,05
|
212,90
|
212,70
|
| 12/08/2025 |
2.851.853 |
1,39%
|
209,70
|
208,60
|
212,75
|
211,05
|
| 11/08/2025 |
1.500.267 |
0,53%
|
208,45
|
207,40
|
208,60
|
208,15
|
| 08/08/2025 |
2.008.611 |
0,80%
|
207,10
|
206,10
|
207,90
|
207,05
|
| 07/08/2025 |
2.533.328 |
-3,25%
|
205,50
|
203,60
|
208,00
|
205,40
|
| 06/08/2025 |
2.296.667 |
0,90%
|
211,70
|
209,30
|
213,30
|
212,30
|
| 05/08/2025 |
2.328.559 |
-0,71%
|
211,20
|
208,90
|
211,60
|
210,40
|
| 04/08/2025 |
3.439.027 |
2,12%
|
207,40
|
207,10
|
212,10
|
211,90
|
| 01/08/2025 |
2.796.121 |
0,02%
|
205,75
|
203,90
|
208,00
|
207,50
|
| 31/07/2025 |
2.196.195 |
-0,17%
|
207,40
|
204,50
|
207,90
|
207,45
|
| 30/07/2025 |
2.644.087 |
-0,43%
|
208,00
|
205,10
|
208,50
|
207,80
|
| 29/07/2025 |
6.684.642 |
-1,00%
|
211,60
|
207,10
|
212,25
|
208,70
|
| 28/07/2025 |
4.402.503 |
-4,94%
|
222,70
|
210,05
|
222,80
|
210,80
|
| 25/07/2025 |
12.511.070 |
0,73%
|
219,10
|
217,60
|
223,60
|
221,75
|
| 24/07/2025 |
10.953.378 |
10,38%
|
199,45
|
199,175
|
221,10
|
220,15
|
| 23/07/2025 |
4.774.132 |
-0,70%
|
199,875
|
199,275
|
201,50
|
199,45
|
| 22/07/2025 |
2.882.250 |
0,50%
|
199,90
|
199,65
|
201,10
|
200,85
|
| 21/07/2025 |
3.395.277 |
0,86%
|
198,75
|
197,35
|
200,60
|
199,85
|
| 18/07/2025 |
3.812.894 |
0,29%
|
198,00
|
197,05
|
198,90
|
198,15
|
| 17/07/2025 |
2.697.838 |
0,51%
|
196,50
|
195,80
|
197,90
|
197,575
|
| 16/07/2025 |
2.019.969 |
1,04%
|
194,30
|
194,15
|
196,65
|
196,575
|
| 15/07/2025 |
3.897.475 |
-0,44%
|
196,00
|
193,75
|
196,10
|
194,55
|
| 14/07/2025 |
2.251.434 |
0,59%
|
193,70
|
191,95
|
195,75
|
195,40
|
