BT Group PLC (BT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.733.969	-0,35%	115,55	112,00	116,00	113,90
05/10/2023	4.480.172	1,06%	113,30	112,35	114,50	114,30
04/10/2023	3.367.120	0,13%	112,40	112,05	114,70	113,10
03/10/2023	2.941.070	-2,34%	114,55	112,05	115,20	112,95
02/10/2023	1.396.009	-1,15%	117,55	115,50	117,55	115,65
29/09/2023	3.181.863	1,08%	115,15	115,15	117,70	117,00
28/09/2023	3.058.755	-1,20%	116,45	114,125	116,60	115,75
27/09/2023	2.491.863	-0,26%	117,35	116,50	117,90	117,15
26/09/2023	2.578.773	1,12%	115,85	115,35	117,45	117,45
25/09/2023	1.669.765	-3,09%	118,95	115,70	119,00	116,15
22/09/2023	2.131.310	-0,46%	119,70	119,50	121,30	119,85
21/09/2023	3.344.380	-0,99%	120,70	118,95	121,45	120,40
20/09/2023	2.961.496	4,83%	117,25	117,20	121,70	121,60
19/09/2023	3.117.576	-1,99%	118,825	115,55	119,15	116,00
18/09/2023	3.056.715	1,11%	116,80	115,975	118,35	118,35
15/09/2023	4.458.894	-1,52%	119,35	116,50	119,80	117,05
14/09/2023	4.231.337	1,02%	117,60	116,15	118,95	118,85
13/09/2023	4.724.938	1,69%	116,65	116,30	118,10	117,65
12/09/2023	4.073.091	2,57%	114,10	114,10	116,825	115,70
11/09/2023	2.618.569	0,45%	112,10	111,95	113,40	112,80
08/09/2023	2.347.556	-1,49%	114,30	112,175	114,50	112,30
07/09/2023	3.467.491	0,00%	113,10	112,25	114,55	114,00
06/09/2023	2.328.874	-0,04%	113,85	112,00	114,275	114,00
05/09/2023	1.505.487	-0,44%	114,20	113,00	114,50	114,05
04/09/2023	1.366.842	-1,04%	115,80	114,55	115,80	114,55
01/09/2023	1.739.600	0,74%	115,70	115,40	117,05	115,75
31/08/2023	3.392.126	0,35%	114,675	114,20	115,65	114,90
30/08/2023	2.414.299	-0,99%	116,35	114,45	116,90	114,50
29/08/2023	3.265.067	2,85%	113,55	113,55	115,90	115,65
28/08/2023	3.166.231	-0,13%	112,30	112,15	113,70	112,45
25/08/2023	3.166.231	-0,13%	112,30	112,15	113,70	112,45
24/08/2023	2.843.204	-1,36%	114,85	112,40	115,85	112,60
23/08/2023	4.467.012	1,42%	112,30	112,15	114,15	114,15
22/08/2023	1.821.744	0,13%	112,425	112,15	113,50	112,55
21/08/2023	1.845.967	0,05%	113,00	112,20	113,45	112,40
18/08/2023	2.924.140	-0,44%	112,60	111,15	113,95	112,35
17/08/2023	2.593.843	0,13%	112,20	111,70	113,40	112,85
16/08/2023	2.723.260	-0,79%	112,95	112,25	113,40	112,70
15/08/2023	2.586.598	-1,35%	114,90	113,20	115,15	113,60
14/08/2023	2.049.771	0,22%	115,05	114,45	115,50	115,15
11/08/2023	2.497.741	-0,39%	115,20	114,65	116,15	114,90
10/08/2023	1.807.660	1,18%	115,05	114,15	115,65	115,35
09/08/2023	1.873.562	1,60%	113,00	112,75	115,55	114,00
08/08/2023	2.999.398	-1,02%	113,25	111,25	113,65	112,20
07/08/2023	2.701.642	-1,26%	113,925	112,10	114,00	113,35
04/08/2023	2.790.752	0,79%	114,00	112,25	115,05	114,80
03/08/2023	5.751.653	-4,57%	112,50	111,75	114,95	113,90
02/08/2023	5.933.951	-2,89%	121,25	118,30	121,70	119,35
01/08/2023	4.106.622	0,74%	121,80	121,70	124,025	122,90
31/07/2023	3.377.946	-1,85%	124,65	121,10	124,65	122,00
28/07/2023	2.012.199	0,49%	124,90	123,65	125,45	124,30
27/07/2023	10.054.798	-2,18%	126,75	121,60	130,65	123,70
26/07/2023	2.764.913	1,61%	123,85	122,85	126,45	126,45
25/07/2023	2.236.530	-1,31%	126,15	123,65	126,15	124,45
24/07/2023	2.277.303	2,27%	123,25	123,25	127,20	126,10
21/07/2023	3.142.144	-1,68%	126,50	123,10	126,50	123,30
20/07/2023	2.950.506	-0,16%	126,20	124,70	127,15	125,40
19/07/2023	5.424.745	3,37%	123,45	123,45	127,45	125,60
18/07/2023	5.122.976	-1,42%	122,50	120,70	122,55	121,50
17/07/2023	1.517.597	-1,00%	123,80	123,225	125,00	123,25
14/07/2023	2.958.465	-0,40%	124,20	123,70	125,70	124,50
13/07/2023	3.599.235	-0,72%	126,10	124,35	126,775	125,00
12/07/2023	2.988.561	3,28%	122,50	122,15	126,15	125,90
11/07/2023	1.915.302	-0,16%	122,35	120,65	122,35	121,90
10/07/2023	4.990.920	-0,12%	122,35	120,25	124,20	122,10
07/07/2023	3.521.016	0,29%	121,10	121,00	123,05	122,25
06/07/2023	4.067.835	-1,65%	123,60	120,85	124,35	121,90
05/07/2023	2.672.918	-0,72%	124,75	123,55	124,90	123,95
04/07/2023	2.349.006	0,65%	124,55	124,35	125,60	124,85
03/07/2023	4.238.403	0,77%	123,50	122,35	124,25	124,05
30/06/2023	4.513.173	0,45%	123,30	122,35	124,25	123,10
29/06/2023	5.382.472	-1,33%	124,25	121,80	124,25	122,55
28/06/2023	7.523.647	0,69%	122,95	121,70	125,20	124,20
27/06/2023	11.497.407	-2,91%	122,775	121,20	125,00	123,35
26/06/2023	3.303.342	-0,16%	127,85	125,60	128,00	127,05
23/06/2023	3.859.775	-1,62%	129,35	126,75	129,35	127,25
22/06/2023	3.109.977	-1,45%	130,80	128,10	130,80	129,35
21/06/2023	5.343.212	-2,71%	133,45	130,85	133,80	131,25
20/06/2023	2.107.234	0,04%	134,85	133,30	136,35	134,90
19/06/2023	1.265.214	-0,96%	136,15	133,70	136,75	134,85
16/06/2023	2.083.821	0,93%	134,90	134,70	137,10	136,15
15/06/2023	5.001.634	-1,93%	136,35	133,90	136,75	134,90
14/06/2023	10.410.336	-2,13%	139,05	135,825	141,60	137,55
13/06/2023	5.118.751	-2,26%	144,00	140,20	144,35	140,55
12/06/2023	2.610.215	-2,54%	147,00	143,70	147,00	143,80
09/06/2023	2.604.530	0,17%	147,80	146,85	149,05	147,55
08/06/2023	2.805.820	-1,60%	149,65	146,80	150,20	147,30
07/06/2023	3.748.321	3,63%	143,40	143,40	150,55	149,70
06/06/2023	2.040.140	-0,62%	144,50	141,95	145,025	144,45
05/06/2023	2.973.202	0,97%	145,40	145,20	148,40	145,35
02/06/2023	5.948.058	-3,36%	149,05	140,25	149,75	143,95
01/06/2023	2.796.683	1,09%	145,70	145,60	148,95	148,95
31/05/2023	924.485	1,27%	144,40	144,00	148,45	146,85
30/05/2023	2.003.842	1,04%	144,10	144,10	147,45	146,05
29/05/2023	3.373.488	-1,26%	145,25	143,45	145,50	144,55
26/05/2023	3.373.488	-1,26%	145,25	143,45	145,50	144,55
25/05/2023	3.371.290	-1,25%	148,85	144,95	148,85	146,40
24/05/2023	4.795.962	-0,03%	148,25	147,45	150,30	148,25
23/05/2023	4.069.078	0,17%	147,85	147,00	150,75	148,30
22/05/2023	3.246.011	2,14%	145,95	145,25	149,10	148,05