BT Group PLC (BT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.354.966	-0,30%	114,00	111,80	115,25	115,00
28/12/2022	2.933.526	0,96%	115,25	114,75	116,15	115,35
27/12/2022	717.099	0,48%	114,40	114,00	115,55	114,25
23/12/2022	717.099	0,48%	114,40	114,00	115,55	114,25
22/12/2022	2.871.848	0,13%	113,60	113,55	114,50	113,70
21/12/2022	1.784.424	1,34%	112,20	112,05	113,95	113,55
20/12/2022	1.591.512	-0,22%	112,10	111,20	112,60	112,05
19/12/2022	2.334.243	-0,80%	113,95	111,60	114,00	112,30
16/12/2022	3.135.403	-1,86%	115,20	111,85	115,20	113,20
15/12/2022	4.168.587	-0,77%	116,00	115,15	117,00	115,35
14/12/2022	5.199.763	2,56%	114,20	114,20	118,575	116,25
13/12/2022	4.584.772	0,94%	113,10	111,50	116,10	113,35
12/12/2022	3.018.922	-0,71%	113,30	110,55	113,40	112,30
09/12/2022	4.284.298	0,22%	112,90	112,05	113,70	113,10
08/12/2022	9.585.518	-3,79%	116,05	112,30	116,05	112,85
07/12/2022	4.379.214	-2,49%	120,20	116,85	120,20	117,30
06/12/2022	3.891.563	-0,91%	121,15	118,65	121,30	120,30
05/12/2022	1.402.031	0,37%	121,20	120,55	121,75	121,40
02/12/2022	3.069.965	0,75%	120,30	118,80	121,20	120,95
01/12/2022	6.698.169	-2,08%	122,80	119,55	124,00	120,05
30/11/2022	6.153.452	-0,41%	124,075	121,60	124,375	122,60
29/11/2022	4.627.552	-0,81%	123,725	122,35	124,20	123,10
28/11/2022	3.780.280	-2,01%	127,20	123,15	127,50	124,10
25/11/2022	1.690.773	0,32%	126,20	125,40	128,00	126,65
24/11/2022	1.556.829	0,76%	124,85	123,85	127,05	126,25
23/11/2022	2.231.950	0,76%	125,40	124,15	125,95	125,30
22/11/2022	2.683.282	0,32%	123,50	123,25	125,05	124,35
21/11/2022	2.395.722	1,35%	122,525	120,65	124,50	123,95
18/11/2022	3.032.566	1,62%	120,70	120,325	122,85	122,30
17/11/2022	2.437.668	-0,33%	121,20	118,45	121,30	120,35
16/11/2022	6.683.032	-1,71%	122,70	119,50	122,70	120,75
15/11/2022	6.115.183	-1,37%	124,70	122,30	126,05	122,85
14/11/2022	6.780.529	4,10%	121,70	120,30	125,55	124,55
11/11/2022	7.083.365	-0,50%	119,25	117,40	120,30	119,65
10/11/2022	5.086.237	4,20%	115,65	115,40	122,10	120,25
09/11/2022	5.280.634	-1,45%	116,75	114,25	118,30	115,40
08/11/2022	5.286.013	1,92%	115,55	114,90	117,30	117,10
07/11/2022	6.771.660	0,09%	115,20	113,80	116,65	114,90
04/11/2022	11.662.047	-1,92%	117,50	113,95	117,60	114,80
03/11/2022	15.264.745	-8,41%	123,50	114,00	123,50	117,05
02/11/2022	7.107.703	-0,39%	129,45	127,60	129,45	127,80
01/11/2022	4.213.458	-0,89%	130,00	127,65	130,925	128,30
31/10/2022	3.408.647	2,56%	127,65	127,65	130,05	129,45
28/10/2022	3.929.137	-0,02%	125,25	125,10	127,25	126,225
27/10/2022	3.522.034	-0,16%	126,175	125,25	127,40	126,25
26/10/2022	2.824.727	0,72%	125,95	125,70	127,25	126,45
25/10/2022	4.337.746	-0,52%	126,95	124,35	127,45	125,55
24/10/2022	2.410.078	1,86%	125,40	123,65	127,00	126,20
21/10/2022	4.230.359	-0,60%	125,30	123,35	125,85	123,90
20/10/2022	5.936.172	-2,77%	127,30	123,45	127,95	124,65
19/10/2022	5.204.008	1,22%	126,70	125,25	128,60	128,20
18/10/2022	4.313.640	1,44%	126,475	125,00	127,00	126,65
17/10/2022	4.456.777	1,88%	123,60	122,65	125,95	124,85
14/10/2022	6.587.761	1,62%	122,10	120,75	124,10	122,55
13/10/2022	7.795.344	0,96%	119,05	117,05	123,85	120,60
12/10/2022	8.807.372	-3,24%	123,70	119,25	123,70	119,45
11/10/2022	4.410.982	-1,75%	125,05	122,85	125,10	123,45
10/10/2022	2.996.877	1,37%	123,50	123,35	126,85	125,65
07/10/2022	4.679.804	-1,04%	124,75	123,90	126,25	123,95
06/10/2022	3.869.721	-1,18%	126,40	125,00	126,95	125,25
05/10/2022	4.696.523	-2,35%	129,175	125,25	129,30	126,75
04/10/2022	5.995.993	1,64%	127,75	127,70	131,05	129,80
03/10/2022	11.872.120	5,41%	121,50	120,625	127,95	127,70
30/09/2022	9.348.681	0,08%	120,70	120,375	123,875	121,15
29/09/2022	8.959.757	-4,95%	126,40	120,80	127,00	121,05
28/09/2022	10.139.718	1,56%	125,35	122,50	127,70	127,35
27/09/2022	5.072.080	-1,82%	127,70	125,35	128,60	125,40
26/09/2022	5.101.014	-1,49%	129,90	125,85	129,90	127,725
23/09/2022	5.169.181	-3,32%	135,15	129,15	135,65	129,65
22/09/2022	3.295.828	-0,85%	135,15	133,50	135,15	134,10
21/09/2022	3.744.507	-1,60%	136,70	134,05	137,35	135,25
20/09/2022	4.156.804	-1,26%	139,50	136,55	141,35	137,45
19/09/2022	4.818.269	-1,21%	139,85	139,20	141,15	139,20
16/09/2022	4.818.269	-1,21%	139,85	139,20	141,15	139,20
15/09/2022	3.782.937	0,21%	142,75	139,85	143,10	140,90
14/09/2022	3.993.035	-1,64%	142,00	139,75	142,75	140,60
13/09/2022	6.224.238	-0,73%	145,00	142,90	147,50	142,95
12/09/2022	11.282.305	2,78%	140,275	140,25	144,70	144,00
09/09/2022	6.258.681	0,22%	138,75	137,00	141,30	140,10
08/09/2022	5.634.673	-1,38%	141,60	138,30	141,60	139,80
07/09/2022	4.711.434	0,25%	141,65	140,50	142,40	141,75
06/09/2022	7.137.663	-2,08%	142,50	140,60	143,75	141,40
05/09/2022	6.122.826	-0,89%	145,20	142,25	145,20	144,40
02/09/2022	12.119.947	-0,24%	146,25	144,20	147,20	145,70
01/09/2022	6.658.404	-3,18%	151,00	145,10	151,00	146,05
31/08/2022	2.251.039	-0,33%	152,125	149,60	152,25	150,85
30/08/2022	3.060.811	0,07%	151,00	150,90	153,70	151,35
29/08/2022	3.027.575	-1,24%	152,95	151,25	153,55	151,25
26/08/2022	3.027.575	-1,24%	152,95	151,25	153,55	151,25
25/08/2022	2.385.398	-0,62%	153,625	152,10	154,55	153,15
24/08/2022	3.945.953	-1,94%	156,70	153,25	157,05	154,10
23/08/2022	4.280.500	0,74%	156,90	156,60	160,50	157,15
22/08/2022	2.559.796	-0,92%	157,425	155,90	157,95	156,00
19/08/2022	2.431.521	0,03%	157,65	156,50	158,80	157,45
18/08/2022	2.927.835	0,10%	157,20	156,45	159,00	157,40
17/08/2022	3.598.368	-2,09%	161,40	156,95	163,00	157,25
16/08/2022	3.293.346	2,00%	158,475	158,15	160,90	160,60
15/08/2022	1.541.706	-0,60%	158,75	156,70	158,90	157,45
12/08/2022	3.549.053	0,25%	158,40	157,20	159,75	158,40
11/08/2022	2.967.154	-0,50%	159,80	156,60	160,15	158,00