U.S. markets open in 1 hour 40 minutes

British American Tobacco p.l.c. (BMT.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
29.95+0.47 (+1.59%)
A partir del 01:33PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202429.7030.0529.6529.9529.9581,978
21 jun 202429.2229.5629.1729.4829.4898,298
20 jun 202428.9629.2128.8029.1829.1882,187
19 jun 202428.8828.9828.8328.9228.9277,597
18 jun 202428.6928.8628.6428.8028.8074,070
17 jun 202428.6528.6728.4328.6628.6688,769
14 jun 202428.4228.5328.3728.4528.4550,892
13 jun 202428.3728.4828.2028.3528.3538,595
12 jun 202428.4528.6628.2828.3428.3464,642
11 jun 202428.5128.5328.2528.4528.45118,875
10 jun 202428.7628.8228.4628.5928.59213,315
07 jun 202428.7228.9128.5628.8428.84151,839
06 jun 202428.5728.7928.3628.7928.79196,043
05 jun 202428.8328.8528.6028.6828.6871,151
04 jun 202428.6728.6828.2028.6128.61227,148
03 jun 202428.8028.9428.6928.7228.72137,817
31 may 202428.3028.6428.2428.5428.54103,874
30 may 202427.9428.2627.9028.2528.25120,504
29 may 202428.1328.1927.8427.9227.92115,581
28 may 202428.2528.3228.1328.1828.18145,896
27 may 202428.4028.5028.0628.5028.5041,116
24 may 202428.4028.4828.1828.2428.24112,006
23 may 202428.9429.0028.6028.6328.63128,973
22 may 202429.0629.0728.9229.0629.0652,281
21 may 202428.7929.1228.7929.0129.0172,072
20 may 202429.0329.1528.9429.0429.0442,628
17 may 202429.1629.2328.9429.0229.0286,060
16 may 202428.7929.1628.7629.1029.1077,914
15 may 202428.9029.1628.7128.7728.7784,612
14 may 202428.7028.8228.6228.7328.7372,659
13 may 202428.5028.7228.4628.7028.70106,279
10 may 202428.2228.5328.2128.3828.38115,431
09 may 202428.2228.2727.9728.0528.0555,822
08 may 202428.0428.2027.8528.1528.1583,784
07 may 202427.7828.1427.6827.9227.92101,695
06 may 202427.7027.9727.7027.7727.7761,007
03 may 202427.8428.0427.6427.6627.66120,989
02 may 202427.8027.9127.6727.8127.8181,553
30 abr 202427.7427.8327.6027.7527.75123,228
29 abr 202427.6527.8627.6027.6627.66156,038
26 abr 202427.4227.5827.2927.3027.30129,614
25 abr 202427.4527.6527.2527.4527.45180,729
24 abr 202427.6627.8027.4127.4827.48106,051
23 abr 202427.6427.7727.5427.5527.5582,610
22 abr 202427.5027.5627.2427.4527.45357,700
19 abr 202426.9527.1726.8527.0927.09102,845
18 abr 202426.9427.1926.9026.9826.9881,739
17 abr 202426.6527.0026.5926.8126.8178,361
16 abr 202426.7226.8326.6426.7326.73204,582
15 abr 202427.1127.1926.8526.9826.98198,627
12 abr 202427.2327.4627.0727.1527.15186,270
11 abr 202427.2227.3227.0327.0827.08222,763
10 abr 202427.3327.5527.0927.1827.18747,871
09 abr 202427.2927.5127.2227.2927.29524,266
08 abr 202427.4227.4727.1927.4127.41273,190
05 abr 202427.3527.6227.2527.3727.37291,801
04 abr 202427.8727.8827.5327.6427.64308,072
03 abr 202428.0928.2427.8427.9227.92135,927
02 abr 202428.4428.6128.2328.2628.26169,452
28 mar 202428.0928.3428.0528.2628.2695,273
27 mar 202427.7828.0827.5828.0128.01123,738
26 mar 202427.8027.8027.6027.7527.7579,911
25 mar 202427.7227.9427.5027.8827.88139,409
22 mar 202427.8328.0027.7527.8327.83106,901
21 mar 202427.8127.9227.6627.8327.83118,848
21 mar 20240.5888 Dividendo
20 mar 202428.4028.5828.0228.3327.75354,984
19 mar 202428.6828.7528.2628.6028.01177,509
18 mar 202427.8728.4327.8328.4027.81203,873
15 mar 202427.9628.1027.6827.6827.10142,826
14 mar 202428.2028.2727.9228.0327.4578,715
13 mar 202427.9628.4527.8328.2027.62123,191
12 mar 202427.6728.1727.6027.8127.23739,727
11 mar 202427.1027.6926.8927.4226.85329,797
08 mar 202427.0127.1526.9427.1526.59121,654
07 mar 202427.1027.1626.9127.0526.49215,023
06 mar 202427.1827.4426.9027.1826.62394,274
05 mar 202426.9727.2526.8527.1826.62204,935
04 mar 202427.4227.4226.9027.0526.49228,364
01 mar 202427.6327.8227.3727.4926.91411,886
29 feb 202427.6827.7427.4327.5426.97191,137
28 feb 202427.7927.8027.4027.4426.87374,249
27 feb 202427.8027.9427.6127.8027.22101,726
26 feb 202428.1228.1427.7827.8627.2892,498
23 feb 202428.1028.1627.7928.1227.54124,860
22 feb 202427.8928.0427.7427.9927.41140,039
21 feb 202427.9628.0027.7227.9027.32164,373
20 feb 202427.8528.0627.6728.0527.47207,788
19 feb 202428.0728.2227.9227.9527.37168,258
16 feb 202428.4528.5428.0628.3327.74137,979
15 feb 202428.1428.5128.0928.4727.88108,486
14 feb 202428.3828.5028.1828.2427.6573,509
13 feb 202428.7928.8428.3328.4827.89116,958
12 feb 202428.4628.7428.2528.6428.04151,940
09 feb 202428.8928.9128.3528.4827.89169,071
08 feb 202428.7029.3528.3829.1428.53694,665
07 feb 202427.7227.7327.3627.3726.80320,896
06 feb 202427.8027.8427.5627.7527.1775,267
05 feb 202427.7828.1027.7227.8627.2986,532
02 feb 202427.7528.0127.6127.8727.29522,083
*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...