U.S. markets open in 6 hours 45 minutes
F S&P 500
5,056.50 -10.50 (-0.21%) F Dow Jones
37,976.00 -17.00 (-0.04%) F Nasdaq
17,483.50 -87.75 (-0.50%) E-mini Russell 2000 Index Futur
1,982.70 -2.90 (-0.15%) Petróleo
81.09 -0.84 (-1.03%) Oro
2,299.80 -3.10 (-0.13%)
BT Group plc (BTGOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 4,900 |
| 29 abr 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 3,100 |
| 26 abr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1,200 |
| 25 abr 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 3,800 |
| 24 abr 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 32,600 |
| 23 abr 2024 | 1.2800 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 13,800 |
| 22 abr 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 67,800 |
| 19 abr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 17,400 |
| 18 abr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 14,000 |
| 17 abr 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 7,700 |
| 16 abr 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 118,400 |
| 15 abr 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 73,100 |
| 12 abr 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 68,100 |
| 11 abr 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 33,600 |
| 10 abr 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 71,500 |
| 09 abr 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 152,200 |
| 08 abr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 10,000 |
| 05 abr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 04 abr 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 46,100 |
| 03 abr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 3,146,800 |
| 02 abr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 37,300 |
| 01 abr 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 97,100 |
| 28 mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 9,600 |
| 27 mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 19,400 |
| 26 mar 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 4,900 |
| 25 mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 12,000 |
| 22 mar 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 806,600 |
| 21 mar 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,400,000 |
| 20 mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 11,100 |
| 19 mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 1,561,000 |
| 18 mar 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 6,900 |
| 15 mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 144,500 |
| 14 mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 27,500 |
| 13 mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 41,100 |
| 12 mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 35,700 |
| 11 mar 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 8,000 |
| 08 mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 55,300 |
| 07 mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 64,800 |
| 06 mar 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 81,400 |
| 05 mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 114,100 |
| 04 mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 15,200 |
| 01 mar 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 128,400 |
| 29 feb 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 288,700 |
| 28 feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 1,470,500 |
| 27 feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 234,100 |
| 26 feb 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,700 |
| 23 feb 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 40,400 |
| 22 feb 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 8,300 |
| 21 feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 3,400 |
| 20 feb 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 13,700 |
| 16 feb 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 219,400 |
| 15 feb 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 18,200 |
| 14 feb 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 529,200 |
| 13 feb 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 50,700 |
| 12 feb 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 233,800 |
| 09 feb 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 47,500 |
| 08 feb 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 17,900 |
| 07 feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 218,900 |
| 06 feb 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 151,300 |
| 05 feb 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 204,900 |
| 02 feb 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 9,100 |
| 01 feb 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 185,700 |
| 31 ene 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 7,400 |
| 30 ene 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 152,600 |
| 29 ene 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 16,500 |
| 26 ene 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 2,700 |
| 25 ene 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 12,400 |
| 24 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 23 ene 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 11,300 |
| 22 ene 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 351,100 |
| 19 ene 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 17,900 |
| 18 ene 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 3,300 |
| 17 ene 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 71,600 |
| 16 ene 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 58,100 |
| 12 ene 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 15,000 |
| 11 ene 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 15,400 |
| 10 ene 2024 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 64,600 |
| 09 ene 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
| 08 ene 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 63,700 |
| 05 ene 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 253,100 |
| 04 ene 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 261,200 |
| 03 ene 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 5,000 |
| 02 ene 2024 | 1.6000 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 114,500 |
| 29 dic 2023 | 1.5700 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 18,600 |
| 28 dic 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 31,400 |
| 28 dic 2023 | 0.03 Dividendo | |||||
| 27 dic 2023 | 1.5100 | 1.6300 | 1.5100 | 1.5900 | 1.5600 | 35,400 |
| 26 dic 2023 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5600 | 27,600 |
| 22 dic 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.5698 | 59,200 |
| 21 dic 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.5698 | 33,800 |
| 20 dic 2023 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5600 | 117,300 |
| 19 dic 2023 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5502 | 23,000 |
| 18 dic 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5502 | 16,900 |
| 15 dic 2023 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5502 | 46,900 |
| 14 dic 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.5698 | 33,300 |
| 13 dic 2023 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5306 | 56,500 |
| 12 dic 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.5698 | 45,800 |
| 11 dic 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 1.6091 | 32,100 |
| 08 dic 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.5894 | 21,100 |
| 07 dic 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6483 | 4,112,500 |
| *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.