BT Group PLC (BT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	3.607.813	3,17%	142,35	139,45	146,00	144,95
18-05-2023	22.034.592	-5,16%	134,70	133,40	144,10	140,50
17-05-2023	5.536.173	-1,40%	149,70	147,25	150,35	148,15
16-05-2023	4.579.609	-2,18%	153,65	149,90	154,20	150,25
15-05-2023	2.071.951	0,85%	153,20	152,20	154,15	153,60
12-05-2023	1.611.519	0,30%	152,20	151,85	153,10	152,30
11-05-2023	2.597.744	-1,59%	154,95	151,15	155,55	151,85
10-05-2023	1.967.141	0,33%	154,65	153,75	155,275	154,30
09-05-2023	2.095.932	-0,98%	156,20	153,80	156,35	153,80
08-05-2023	2.399.663	1,59%	153,55	153,30	155,70	155,325
05-05-2023	2.399.663	1,59%	153,55	153,30	155,70	155,325
04-05-2023	4.442.117	-2,27%	155,65	152,35	155,70	152,90
03-05-2023	3.417.773	-0,06%	156,90	155,85	157,35	156,45
02-05-2023	4.761.188	-1,45%	158,40	156,20	160,05	156,55
01-05-2023	2.883.408	0,44%	158,20	156,95	159,30	158,85
28-04-2023	2.883.408	0,44%	158,20	156,95	159,30	158,85
27-04-2023	6.787.318	2,90%	153,475	153,475	158,45	158,15
26-04-2023	6.234.222	0,59%	153,60	151,95	154,80	153,70
25-04-2023	4.291.823	-0,03%	153,10	152,05	153,60	152,80
24-04-2023	6.800.935	-1,74%	155,90	152,80	156,50	152,85
21-04-2023	4.849.290	0,06%	154,525	154,30	156,95	155,55
20-04-2023	4.545.588	-1,74%	158,20	155,15	159,25	155,45
19-04-2023	3.520.360	-0,72%	159,30	158,10	161,40	158,20
18-04-2023	3.158.134	0,22%	159,90	157,35	160,20	159,35
17-04-2023	4.768.795	1,21%	157,40	157,25	159,95	159,00
14-04-2023	3.355.462	0,83%	156,40	156,40	158,30	157,10
13-04-2023	4.974.240	0,48%	155,15	153,60	156,00	155,80
12-04-2023	3.469.952	1,18%	153,35	152,65	156,95	155,05
11-04-2023	3.979.274	2,61%	150,75	150,75	153,85	153,25
10-04-2023	2.624.409	2,51%	145,95	145,85	150,30	149,35
06-04-2023	2.624.409	2,51%	145,95	145,85	150,30	149,35
05-04-2023	4.148.267	0,90%	145,30	144,85	146,90	145,70
04-04-2023	4.419.916	-1,94%	148,00	143,90	148,20	144,40
03-04-2023	3.069.551	0,75%	146,50	146,15	148,20	147,25
31-03-2023	3.609.289	1,25%	144,45	144,40	147,025	146,15
30-03-2023	4.042.160	2,09%	141,925	141,50	144,60	144,35
29-03-2023	4.575.543	1,29%	140,225	139,30	142,65	141,40
28-03-2023	2.513.738	0,11%	140,10	138,50	140,45	139,60
27-03-2023	2.955.741	0,07%	140,325	138,65	140,325	139,45
24-03-2023	6.173.861	-0,36%	139,075	137,85	139,95	139,35
23-03-2023	3.576.221	-0,96%	141,45	138,70	141,75	139,85
22-03-2023	4.461.498	0,18%	140,90	138,95	142,40	141,20
21-03-2023	5.054.634	0,07%	141,95	140,65	143,55	140,95
20-03-2023	6.775.305	1,81%	137,15	134,85	141,90	140,85
17-03-2023	8.932.701	-5,63%	145,90	136,90	146,55	138,35
16-03-2023	9.519.478	1,91%	145,025	143,175	147,90	146,60
15-03-2023	11.667.435	0,21%	144,00	141,00	147,65	143,85
14-03-2023	6.933.667	1,13%	142,45	140,80	144,40	143,55
13-03-2023	7.126.728	-4,19%	148,75	140,95	148,85	141,95
10-03-2023	5.727.122	0,34%	148,15	145,95	149,60	148,15
09-03-2023	2.766.349	0,65%	146,90	145,90	147,85	147,65
08-03-2023	3.757.505	0,00%	146,30	143,90	146,90	146,70
07-03-2023	5.735.071	-1,41%	147,60	146,55	149,00	146,70
06-03-2023	4.889.102	2,98%	145,35	145,35	149,55	148,80
03-03-2023	6.123.234	1,65%	142,90	142,45	145,75	144,50
02-03-2023	4.742.518	1,50%	139,55	138,75	142,95	142,15
01-03-2023	3.650.415	0,39%	139,70	139,25	141,10	140,05
28-02-2023	2.915.860	-1,66%	140,85	139,15	141,15	139,50
27-02-2023	4.143.501	3,16%	138,90	138,65	142,25	141,85
24-02-2023	2.691.602	0,07%	138,40	137,05	139,425	137,50
23-02-2023	3.547.790	-2,17%	140,45	136,95	141,65	137,40
22-02-2023	3.290.713	0,83%	139,30	138,75	140,95	140,45
21-02-2023	3.064.684	-1,94%	142,30	138,65	142,60	139,30
20-02-2023	2.209.296	-0,49%	142,70	141,10	142,70	142,05
17-02-2023	4.746.389	-0,04%	141,65	141,30	143,95	142,75
16-02-2023	6.135.955	3,11%	139,35	139,20	143,40	142,80
15-02-2023	4.072.350	-0,57%	138,90	136,20	139,50	138,50
14-02-2023	4.978.520	4,15%	135,25	135,25	140,30	139,30
13-02-2023	2.749.897	-1,98%	133,70	132,10	136,25	133,75
10-02-2023	3.601.650	2,33%	134,55	133,80	136,60	136,45
09-02-2023	5.933.329	-3,44%	137,45	132,60	139,75	133,35
08-02-2023	7.117.080	3,02%	133,45	133,45	139,40	138,10
07-02-2023	3.431.180	2,37%	130,05	129,70	134,05	134,05
06-02-2023	7.296.759	-2,95%	134,30	130,00	134,30	130,95
03-02-2023	8.109.668	2,18%	132,05	131,00	135,10	134,925
02-02-2023	12.781.587	5,98%	122,30	118,95	132,90	132,05
01-02-2023	5.513.116	-0,32%	125,40	122,95	125,40	124,60
31-01-2023	5.705.754	-2,42%	127,60	124,65	128,30	125,00
30-01-2023	3.203.482	-1,35%	129,95	126,95	130,05	128,10
27-01-2023	2.621.141	0,00%	130,65	128,10	130,65	129,85
26-01-2023	2.849.272	0,82%	129,50	128,75	130,00	129,85
25-01-2023	2.559.437	-1,79%	130,90	127,85	130,90	128,80
24-01-2023	3.567.823	0,61%	130,55	128,20	131,50	131,15
23-01-2023	2.740.415	0,81%	130,40	129,30	130,60	130,35
20-01-2023	3.567.401	1,13%	126,90	126,90	130,50	129,30
19-01-2023	3.269.685	-0,51%	128,40	124,85	128,85	127,85
18-01-2023	4.807.935	-2,87%	131,85	128,10	132,40	128,50
17-01-2023	6.670.101	1,34%	130,00	129,90	132,45	132,30
16-01-2023	3.373.979	2,27%	127,60	126,20	130,55	130,55
13-01-2023	2.921.574	-0,55%	129,30	127,35	129,30	127,65
12-01-2023	3.174.128	1,14%	126,95	126,95	129,40	128,35
11-01-2023	3.293.067	0,87%	126,30	125,90	128,90	126,90
10-01-2023	4.305.787	-2,41%	127,55	124,425	128,10	125,80
09-01-2023	6.749.909	1,40%	129,90	126,70	130,40	128,90
06-01-2023	6.058.572	2,89%	124,15	124,15	127,35	127,125
05-01-2023	6.013.522	2,79%	120,80	120,50	123,75	123,55
04-01-2023	3.696.027	4,48%	115,40	115,00	120,35	120,20
03-01-2023	2.371.222	1,86%	113,25	112,65	115,85	115,05
02-01-2023	1.197.517	-1,78%	115,40	112,95	115,40	112,95
30-12-2022	1.197.517	-1,78%	115,40	112,95	115,40	112,95