British American Tobacco PLC (BMT.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

29.28

+0.26

(+0.90%)

A partir del 07:31PM CEST. Mercado abierto.

Periodo de tiempo:

04 jul 2023 - 04 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 jul 2024	29.01	29.50	29.01	29.28	29.28	40
03 jul 2024	28.90	29.02	28.86	29.02	29.02	40
02 jul 2024	28.96	28.96	28.80	28.83	28.83	-
01 jul 2024	28.95	29.01	28.94	28.97	28.97	-
28 jun 2024	29.05	29.05	28.81	28.81	28.81	-
27 jun 2024	29.14	29.18	28.85	29.07	29.07	-
27 jun 2024	0.5888 Dividendo
26 jun 2024	30.11	30.11	29.71	29.77	29.18	-
25 jun 2024	30.08	30.29	29.88	29.88	29.29	-
24 jun 2024	29.50	30.22	29.50	29.99	29.40	200
21 jun 2024	29.04	29.37	29.04	29.17	28.59	-
20 jun 2024	28.75	29.09	28.75	29.02	28.45	85
19 jun 2024	28.76	28.84	28.76	28.84	28.27	-
18 jun 2024	28.67	28.82	28.60	28.72	28.15	400
17 jun 2024	28.58	28.58	28.38	28.53	27.97	-
14 jun 2024	28.35	28.55	28.34	28.48	27.92	158
13 jun 2024	28.38	28.52	28.18	28.29	27.73	10
12 jun 2024	28.46	28.48	28.30	28.30	27.74	-
11 jun 2024	28.49	28.49	28.28	28.32	27.76	-
10 jun 2024	28.75	28.76	28.47	28.52	27.96	10
07 jun 2024	28.49	28.77	28.49	28.57	28.00	-
06 jun 2024	28.69	28.85	28.43	28.62	28.05	50
05 jun 2024	28.67	28.69	28.49	28.49	27.93	-
04 jun 2024	28.63	28.63	28.20	28.46	27.90	100
03 jun 2024	28.61	28.76	28.58	28.58	28.01	200
31 may 2024	28.18	28.42	28.15	28.31	27.75	100
30 may 2024	27.91	28.22	27.91	28.22	27.66	370
29 may 2024	28.13	28.13	27.87	27.87	27.32	-
28 may 2024	28.39	28.39	28.08	28.12	27.56	105
27 may 2024	28.32	28.42	28.25	28.42	27.86	-
24 may 2024	28.47	28.47	28.05	28.05	27.50	75
23 may 2024	29.03	29.03	28.55	28.57	28.00	40
22 may 2024	29.00	29.01	28.91	28.96	28.39	1,520
21 may 2024	28.90	29.01	28.79	28.88	28.31	102
20 may 2024	29.03	29.04	28.91	28.92	28.35	-
17 may 2024	29.11	29.13	28.94	29.00	28.43	10
16 may 2024	28.76	29.08	28.74	28.92	28.35	-
15 may 2024	28.72	29.06	28.72	28.73	28.16	-
14 may 2024	28.70	28.70	28.56	28.59	28.02	35
13 may 2024	28.48	28.62	28.44	28.56	28.00	-
10 may 2024	28.15	28.46	28.15	28.43	27.87	-
09 may 2024	28.05	28.31	27.99	28.12	27.56	35
08 may 2024	27.93	28.01	27.92	28.00	27.45	-
07 may 2024	27.85	28.01	27.64	27.94	27.39	15
06 may 2024	27.97	27.97	27.71	27.75	27.20	136
03 may 2024	27.80	27.90	27.65	27.71	27.16	-
02 may 2024	27.73	27.82	27.67	27.67	27.12	-
30 abr 2024	27.71	27.74	27.28	27.28	26.74	-
29 abr 2024	27.66	27.69	27.55	27.55	27.01	50
26 abr 2024	27.33	27.44	27.25	27.25	26.71	-
25 abr 2024	27.39	27.50	27.30	27.34	26.80	80
24 abr 2024	27.70	27.70	27.35	27.35	26.81	50
23 abr 2024	27.50	27.65	27.50	27.65	27.10	-
22 abr 2024	27.21	27.45	27.18	27.34	26.80	-
19 abr 2024	26.83	27.00	26.83	26.99	26.46	-
18 abr 2024	26.90	27.00	26.90	26.92	26.39	-
17 abr 2024	26.65	26.87	26.56	26.87	26.34	50
16 abr 2024	26.75	26.88	26.59	26.88	26.35	535
15 abr 2024	27.14	27.14	26.81	26.90	26.37	170
12 abr 2024	27.19	27.23	27.08	27.08	26.54	-
11 abr 2024	27.17	27.17	27.06	27.08	26.54	-
10 abr 2024	27.29	27.44	27.10	27.10	26.56	100
09 abr 2024	27.36	27.40	27.15	27.15	26.61	-
08 abr 2024	27.35	27.36	27.21	27.36	26.82	-
05 abr 2024	27.55	27.55	27.22	27.22	26.68	-
04 abr 2024	27.94	27.94	27.51	27.61	27.06	1,181
03 abr 2024	28.15	28.15	27.84	27.86	27.31	400
02 abr 2024	28.65	28.65	28.23	28.30	27.74	196
28 mar 2024	27.83	28.33	27.83	28.18	27.62	106
27 mar 2024	27.88	28.06	27.53	28.06	27.51	528
26 mar 2024	27.74	27.74	27.54	27.54	27.00	-
25 mar 2024	27.79	27.83	27.52	27.52	26.98	50
22 mar 2024	27.74	27.87	27.71	27.71	27.16	4
21 mar 2024	27.58	27.82	27.58	27.74	27.19	71
21 mar 2024	0.5888 Dividendo
20 mar 2024	28.55	28.55	28.07	28.23	27.09	-
19 mar 2024	28.34	28.57	28.32	28.52	27.37	54
18 mar 2024	27.97	28.51	27.78	28.51	27.37	1,455
15 mar 2024	27.89	28.25	27.67	27.67	26.56	209
14 mar 2024	28.14	28.26	27.92	27.93	26.81	20
13 mar 2024	27.92	28.08	27.80	28.02	26.90	340
12 mar 2024	27.73	27.83	27.59	27.83	26.72	130
11 mar 2024	27.03	27.42	26.96	27.38	26.27	-
08 mar 2024	27.02	27.11	26.90	26.90	25.82	212
07 mar 2024	26.98	27.15	26.93	27.08	25.99	23
06 mar 2024	27.19	27.19	26.94	27.02	25.93	-
05 mar 2024	27.00	27.19	26.86	27.19	26.10	140
04 mar 2024	27.57	27.57	26.91	26.93	25.85	5
01 mar 2024	27.63	27.67	27.41	27.42	26.32	-
29 feb 2024	27.54	27.54	27.41	27.49	26.38	-
28 feb 2024	27.77	27.77	27.43	27.48	26.37	346
27 feb 2024	27.63	27.90	27.63	27.90	26.78	226
26 feb 2024	28.04	28.04	27.72	27.72	26.60	11
23 feb 2024	27.86	28.25	27.85	28.25	27.12	100
22 feb 2024	28.02	28.03	27.83	27.92	26.79	5
21 feb 2024	27.96	27.96	27.69	27.85	26.73	350
20 feb 2024	27.89	27.93	27.71	27.92	26.80	-
19 feb 2024	28.32	28.32	27.92	28.08	26.95	100
16 feb 2024	28.44	28.44	28.19	28.27	27.14	200
15 feb 2024	28.22	28.42	28.18	28.42	27.28	-
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...