U.S. markets open in 2 hours 11 minutes
F S&P 500
5,082.75 +36.25 (+0.72%) F Dow Jones
38,249.00 +180.00 (+0.47%) F Nasdaq
17,602.50 +164.25 (+0.94%) E-mini Russell 2000 Index Futur
2,012.70 +23.00 (+1.16%) Petróleo
79.34 +0.34 (+0.43%) Oro
2,311.20 +0.20 (+0.01%)
British American Tobacco p.l.c. (BTAFF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:58PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 28.20 | 30.80 | 28.20 | 30.80 | 30.80 | 6,600 |
| 30 abr 2024 | 28.82 | 29.25 | 28.82 | 29.07 | 29.07 | 1,100 |
| 29 abr 2024 | 30.19 | 30.19 | 28.86 | 28.86 | 28.86 | 900 |
| 26 abr 2024 | 30.34 | 30.39 | 28.78 | 28.78 | 28.78 | 1,100 |
| 25 abr 2024 | 29.18 | 29.28 | 28.97 | 28.97 | 28.97 | 5,900 |
| 24 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 600 |
| 23 abr 2024 | 29.31 | 30.54 | 29.19 | 29.19 | 29.19 | 1,400 |
| 22 abr 2024 | 28.84 | 30.26 | 28.84 | 30.26 | 30.26 | 2,100 |
| 19 abr 2024 | 28.23 | 29.11 | 28.00 | 28.00 | 28.00 | 1,300 |
| 18 abr 2024 | 28.25 | 29.44 | 28.25 | 29.44 | 29.44 | 5,700 |
| 17 abr 2024 | 28.31 | 28.70 | 28.18 | 28.18 | 28.18 | 1,800 |
| 16 abr 2024 | 28.74 | 29.05 | 28.01 | 28.01 | 28.01 | 2,000 |
| 15 abr 2024 | 29.06 | 29.22 | 28.25 | 29.22 | 29.22 | 1,800 |
| 12 abr 2024 | 29.00 | 29.01 | 28.46 | 28.46 | 28.46 | 5,100 |
| 11 abr 2024 | 28.93 | 28.93 | 28.77 | 28.77 | 28.77 | 1,600 |
| 10 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2,800 |
| 09 abr 2024 | 29.39 | 29.84 | 29.14 | 29.14 | 29.14 | 2,900 |
| 08 abr 2024 | 30.41 | 30.44 | 29.25 | 30.43 | 30.43 | 1,600 |
| 05 abr 2024 | 30.43 | 30.43 | 28.92 | 28.92 | 28.92 | 2,800 |
| 04 abr 2024 | 30.44 | 30.45 | 30.00 | 30.00 | 30.00 | 2,000 |
| 03 abr 2024 | 30.49 | 30.49 | 29.96 | 29.96 | 29.96 | 1,400 |
| 02 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 600 |
| 01 abr 2024 | 30.60 | 30.60 | 29.40 | 30.20 | 30.20 | 3,600 |
| 28 mar 2024 | 31.00 | 31.00 | 30.71 | 30.71 | 30.71 | 800 |
| 27 mar 2024 | 29.56 | 30.40 | 29.56 | 29.87 | 29.87 | 1,600 |
| 26 mar 2024 | 29.57 | 29.57 | 29.38 | 29.38 | 29.38 | 2,000 |
| 25 mar 2024 | 30.33 | 30.35 | 29.74 | 30.35 | 30.35 | 2,900 |
| 22 mar 2024 | 29.72 | 30.68 | 29.72 | 30.06 | 30.06 | 1,500 |
| 21 mar 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 29.66 | 4,600 |
| 21 mar 2024 | 0.753 Dividendo | |||||
| 20 mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.46 | 600 |
| 19 mar 2024 | 30.80 | 31.14 | 30.80 | 31.14 | 30.39 | 900 |
| 18 mar 2024 | 30.74 | 31.25 | 30.63 | 30.63 | 29.89 | 1,500 |
| 15 mar 2024 | 30.06 | 30.59 | 30.06 | 30.25 | 29.52 | 1,400 |
| 14 mar 2024 | 31.05 | 31.05 | 30.21 | 30.65 | 29.91 | 700 |
| 13 mar 2024 | 30.30 | 31.09 | 30.30 | 31.09 | 30.34 | 2,500 |
| 12 mar 2024 | 31.05 | 31.05 | 30.32 | 30.32 | 29.59 | 1,700 |
| 11 mar 2024 | 29.58 | 29.97 | 29.42 | 29.42 | 28.71 | 2,500 |
| 08 mar 2024 | 29.81 | 29.85 | 29.16 | 29.53 | 28.82 | 2,800 |
| 07 mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.94 | 2,100 |
| 06 mar 2024 | 29.59 | 29.66 | 29.06 | 29.66 | 28.94 | 1,600 |
| 05 mar 2024 | 28.81 | 29.24 | 28.81 | 29.24 | 28.53 | 1,600 |
| 04 mar 2024 | 29.66 | 29.66 | 28.93 | 29.37 | 28.66 | 4,300 |
| 01 mar 2024 | 29.31 | 29.74 | 29.31 | 29.70 | 28.98 | 2,500 |
| 29 feb 2024 | 30.33 | 30.33 | 29.59 | 29.62 | 28.91 | 1,600 |
| 28 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.09 | 900 |
| 27 feb 2024 | 29.65 | 30.01 | 29.57 | 29.57 | 28.86 | 1,900 |
| 26 feb 2024 | 30.68 | 30.68 | 29.94 | 30.54 | 29.80 | 3,500 |
| 23 feb 2024 | 30.48 | 30.48 | 29.97 | 29.97 | 29.25 | 1,600 |
| 22 feb 2024 | 29.69 | 30.33 | 29.69 | 29.69 | 28.97 | 2,300 |
| 21 feb 2024 | 30.15 | 30.23 | 29.82 | 29.82 | 29.10 | 4,100 |
| 20 feb 2024 | 30.49 | 30.63 | 29.64 | 30.15 | 29.42 | 6,700 |
| 16 feb 2024 | 29.97 | 30.70 | 29.74 | 29.96 | 29.24 | 7,900 |
| 15 feb 2024 | 29.79 | 31.00 | 29.79 | 30.25 | 29.52 | 1,100 |
| 14 feb 2024 | 30.58 | 30.58 | 29.79 | 30.19 | 29.46 | 10,100 |
| 13 feb 2024 | 30.50 | 30.82 | 30.11 | 30.78 | 30.04 | 1,700 |
| 12 feb 2024 | 31.09 | 31.12 | 30.50 | 30.61 | 29.87 | 3,600 |
| 09 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.25 | 3,500 |
| 08 feb 2024 | 31.76 | 31.76 | 30.73 | 31.22 | 30.47 | 5,800 |
| 07 feb 2024 | 29.28 | 29.61 | 29.18 | 29.38 | 28.67 | 489,100 |
| 06 feb 2024 | 29.38 | 30.49 | 29.34 | 29.34 | 28.63 | 6,800 |
| 05 feb 2024 | 29.54 | 30.15 | 29.47 | 29.92 | 29.20 | 11,400 |
| 02 feb 2024 | 30.51 | 30.51 | 29.76 | 30.32 | 29.59 | 4,000 |
| 01 feb 2024 | 29.22 | 30.10 | 29.14 | 29.54 | 28.83 | 3,700 |
| 31 ene 2024 | 29.69 | 30.24 | 29.45 | 29.45 | 28.74 | 3,700 |
| 30 ene 2024 | 29.55 | 30.21 | 29.54 | 29.77 | 29.05 | 4,200 |
| 29 ene 2024 | 29.71 | 30.32 | 29.39 | 29.44 | 28.73 | 15,200 |
| 26 ene 2024 | 29.42 | 30.09 | 29.26 | 29.26 | 28.55 | 15,500 |
| 25 ene 2024 | 29.25 | 29.46 | 28.60 | 29.00 | 28.30 | 20,300 |
| 24 ene 2024 | 29.59 | 30.03 | 29.25 | 30.03 | 29.31 | 6,100 |
| 23 ene 2024 | 29.49 | 29.63 | 28.71 | 29.63 | 28.92 | 312,600 |
| 22 ene 2024 | 30.11 | 30.18 | 29.15 | 30.18 | 29.45 | 43,000 |
| 19 ene 2024 | 29.24 | 29.67 | 28.78 | 29.44 | 28.73 | 26,300 |
| 18 ene 2024 | 29.09 | 30.22 | 28.92 | 29.45 | 28.74 | 22,000 |
| 17 ene 2024 | 29.09 | 29.87 | 28.73 | 29.43 | 28.72 | 5,600 |
| 16 ene 2024 | 29.33 | 30.23 | 29.33 | 29.75 | 29.03 | 72,000 |
| 12 ene 2024 | 29.85 | 30.50 | 29.84 | 30.45 | 29.72 | 22,100 |
| 11 ene 2024 | 29.74 | 30.42 | 29.56 | 29.56 | 28.85 | 18,600 |
| 10 ene 2024 | 29.77 | 30.46 | 29.60 | 29.60 | 28.89 | 3,200 |
| 09 ene 2024 | 29.99 | 30.61 | 29.96 | 30.61 | 29.87 | 1,900 |
| 08 ene 2024 | 30.39 | 30.77 | 29.90 | 30.31 | 29.58 | 55,900 |
| 05 ene 2024 | 30.36 | 30.51 | 29.64 | 29.66 | 28.94 | 31,000 |
| 04 ene 2024 | 29.52 | 30.45 | 29.31 | 29.98 | 29.26 | 12,600 |
| 03 ene 2024 | 29.20 | 30.01 | 29.20 | 29.99 | 29.27 | 8,900 |
| 02 ene 2024 | 29.23 | 30.15 | 29.22 | 29.55 | 28.84 | 33,500 |
| 29 dic 2023 | 28.56 | 29.65 | 28.56 | 29.28 | 28.57 | 12,400 |
| 28 dic 2023 | 29.33 | 29.40 | 28.81 | 29.30 | 28.59 | 53,500 |
| 27 dic 2023 | 28.79 | 29.73 | 28.64 | 28.90 | 28.20 | 15,600 |
| 26 dic 2023 | 29.46 | 30.40 | 28.98 | 30.12 | 29.39 | 39,500 |
| 22 dic 2023 | 28.22 | 29.93 | 28.22 | 29.30 | 28.59 | 26,500 |
| 21 dic 2023 | 28.70 | 29.88 | 28.42 | 28.42 | 27.73 | 23,400 |
| 21 dic 2023 | 0.73 Dividendo | |||||
| 20 dic 2023 | 29.48 | 29.83 | 29.15 | 29.74 | 28.31 | 31,600 |
| 19 dic 2023 | 29.35 | 30.05 | 29.14 | 29.86 | 28.42 | 31,600 |
| 18 dic 2023 | 29.85 | 29.91 | 29.17 | 29.39 | 27.98 | 35,500 |
| 15 dic 2023 | 29.78 | 29.78 | 28.90 | 29.39 | 27.98 | 41,100 |
| 14 dic 2023 | 29.50 | 30.26 | 29.50 | 29.91 | 28.47 | 67,200 |
| 13 dic 2023 | 28.35 | 29.14 | 28.35 | 28.75 | 27.37 | 27,600 |
| 12 dic 2023 | 29.23 | 29.25 | 28.28 | 29.20 | 27.80 | 49,700 |
| 11 dic 2023 | 29.34 | 29.34 | 28.33 | 28.53 | 27.16 | 32,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.