U.S. markets closed

British American Tobacco p.l.c. (BATS.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,406.00+17.00 (+0.71%)
Al cierre: 04:42PM GMT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242,386.502,412.002,384.502,406.002,406.003,985,602
27 mar 20242,365.002,391.502,349.002,389.002,389.008,579,397
26 mar 20242,369.502,375.002,355.002,366.002,366.0016,497,916
25 mar 20242,366.002,383.002,342.002,375.502,375.506,941,062
22 mar 20242,369.002,390.502,366.502,376.002,376.004,919,211
21 mar 20242,358.502,373.002,341.642,362.002,362.005,092,338
21 mar 202458.88 Dividendo
20 mar 20242,412.502,416.002,365.002,394.502,335.6211,036,138
19 mar 20242,420.002,436.002,392.502,412.002,352.696,008,554
18 mar 20242,365.502,404.502,353.002,399.002,340.0110,741,231
15 mar 20242,377.002,385.902,340.502,340.502,282.9540,520,113
14 mar 20242,386.502,403.002,371.002,380.502,321.963,650,538
13 mar 20242,370.002,404.002,367.502,395.502,336.607,604,042
12 mar 20242,347.002,400.502,340.002,366.502,308.3110,271,709
11 mar 20242,297.002,344.502,268.172,319.002,261.985,707,150
08 mar 20242,288.002,293.502,273.002,286.502,230.283,685,121
07 mar 20242,299.502,300.502,278.002,289.002,232.714,386,639
06 mar 20242,306.002,318.502,279.502,301.502,244.917,243,616
05 mar 20242,291.502,314.002,279.002,303.502,246.865,085,627
04 mar 20242,326.502,332.002,281.502,294.002,237.594,650,106
01 mar 20242,352.502,370.502,330.502,334.502,277.103,459,310
29 feb 20242,350.002,363.002,333.502,345.002,287.3416,021,178
28 feb 20242,370.002,372.502,329.502,333.502,276.125,003,337
27 feb 20242,366.502,380.002,351.002,364.002,305.874,357,661
26 feb 20242,387.002,394.642,366.002,371.502,313.195,496,797
23 feb 20242,393.002,395.002,359.002,388.002,329.284,253,486
22 feb 20242,365.002,386.502,357.002,382.002,323.437,993,247
21 feb 20242,380.002,384.502,354.002,370.502,312.218,184,188
20 feb 20242,366.502,383.502,356.502,383.502,324.894,598,112
19 feb 20242,374.502,399.002,369.502,369.502,311.2310,649,357
16 feb 20242,425.002,431.502,389.502,413.502,354.153,845,246
15 feb 20242,392.502,431.502,390.502,422.002,362.443,863,298
14 feb 20242,404.502,420.002,394.502,399.002,340.019,844,921
13 feb 20242,434.002,445.002,399.502,408.502,349.283,379,387
12 feb 20242,419.502,441.502,401.502,435.002,375.124,617,579
09 feb 20242,454.502,470.002,410.122,421.002,361.474,401,503
08 feb 20242,428.502,499.212,412.002,484.002,422.928,876,516
07 feb 20242,356.002,357.952,319.002,319.002,261.984,883,519
06 feb 20242,365.002,377.502,354.002,362.002,303.922,923,332
05 feb 20242,367.002,395.502,360.502,378.002,319.534,673,529
02 feb 20242,373.502,381.502,350.502,365.002,306.854,018,080
01 feb 20242,332.502,356.502,320.502,339.502,281.973,311,431
31 ene 20242,367.002,372.502,338.302,338.502,281.005,780,559
30 ene 20242,358.502,365.502,344.002,352.002,294.173,268,265
29 ene 20242,330.502,381.002,320.502,355.002,297.096,163,864
26 ene 20242,301.502,337.502,301.502,333.002,275.634,514,759
25 ene 20242,302.002,306.502,286.002,292.502,236.132,749,018
24 ene 20242,310.002,322.002,299.002,313.502,256.613,441,537
23 ene 20242,321.002,339.002,288.002,295.002,238.573,214,092
22 ene 20242,314.002,347.002,309.002,334.502,277.105,094,859
19 ene 20242,304.502,330.502,296.502,307.502,250.763,513,310
18 ene 20242,318.502,318.502,288.002,289.002,232.713,353,585
17 ene 20242,318.502,336.002,312.502,319.502,262.463,635,856
16 ene 20242,335.502,355.502,328.002,349.002,291.244,098,676
15 ene 20242,347.502,357.002,339.002,350.002,292.212,232,514
12 ene 20242,359.002,373.232,348.002,348.002,290.263,442,806
11 ene 20242,361.502,378.502,341.502,349.502,291.737,996,311
10 ene 20242,374.002,377.002,352.502,352.502,294.652,921,851
09 ene 20242,379.502,387.502,371.002,373.002,314.657,642,638
08 ene 20242,363.502,379.502,334.002,371.002,312.702,860,271
05 ene 20242,356.002,375.002,351.502,360.002,301.972,167,078
04 ene 20242,347.002,368.002,335.002,366.502,308.312,871,513
03 ene 20242,341.002,363.002,323.502,333.002,275.6311,090,238
02 ene 20242,303.002,342.502,289.882,331.502,274.1710,500,029
29 dic 20232,292.502,310.502,284.002,295.502,239.05773,815
28 dic 20232,293.502,307.002,281.502,282.502,226.371,826,434
27 dic 20232,270.002,304.002,260.002,286.002,229.792,648,295
22 dic 20232,276.502,291.502,276.002,290.002,233.691,559,034
21 dic 20232,277.002,350.502,261.002,284.502,228.325,521,953
21 dic 202357.72 Dividendo
20 dic 20232,362.502,378.002,307.502,336.002,222.263,878,549
19 dic 20232,320.502,339.002,309.502,321.502,208.468,253,708
18 dic 20232,306.002,330.502,293.002,324.002,210.845,637,829
15 dic 20232,342.002,360.002,298.002,311.502,198.9521,222,849
14 dic 20232,344.002,387.502,275.002,361.002,246.046,566,690
13 dic 20232,292.502,308.002,276.002,289.002,177.555,146,397
12 dic 20232,300.002,310.502,277.002,294.002,182.304,972,595
11 dic 20232,313.002,325.002,261.502,292.502,180.885,733,843
08 dic 20232,306.002,336.002,286.002,316.502,203.716,258,203
07 dic 20232,278.002,318.002,251.002,306.502,194.197,647,203
06 dic 20232,366.002,392.502,233.002,279.502,168.5113,012,687
05 dic 20232,513.002,539.002,471.882,487.502,366.383,017,476
04 dic 20232,503.002,537.002,488.502,523.502,400.633,854,292
01 dic 20232,517.502,532.502,490.502,508.002,385.882,301,279
30 nov 20232,516.502,536.502,498.502,512.002,389.696,108,651
29 nov 20232,545.002,553.502,514.002,514.502,392.071,518,848
28 nov 20232,538.002,565.002,517.002,550.002,425.843,849,445
27 nov 20232,553.502,574.002,537.502,549.002,424.891,950,198
24 nov 20232,550.002,578.502,535.002,555.002,430.591,569,419
23 nov 20232,562.502,570.002,550.502,556.502,432.022,771,250
22 nov 20232,531.002,557.502,514.002,555.002,430.592,012,166
21 nov 20232,521.502,540.002,503.502,526.502,403.481,243,044
20 nov 20232,524.002,543.502,507.002,525.002,402.061,873,967
17 nov 20232,515.502,531.002,485.502,521.502,398.732,786,129
16 nov 20232,527.002,538.502,497.502,499.002,377.323,631,401
15 nov 20232,540.502,562.002,508.502,518.002,395.403,114,975
14 nov 20232,536.502,555.002,497.002,520.002,397.301,813,829
13 nov 20232,498.002,542.502,489.602,542.502,418.706,330,694
10 nov 20232,529.002,544.002,457.002,477.002,356.396,644,203
09 nov 20232,530.002,537.002,520.502,533.502,410.146,265,020
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...