U.S. markets closed

British American Tobacco p.l.c. (BTI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.25-0.15 (-0.51%)
Al cierre: 04:00PM EDT
29.27 +0.02 (+0.07%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202429.3230.2129.0829.2529.2512,469,900
25 abr 202429.4529.5529.1329.4029.405,682,800
24 abr 202429.5329.5629.2829.4929.496,449,500
23 abr 202429.4429.6429.4329.5629.564,166,900
22 abr 202429.1329.4329.0729.4129.415,598,400
19 abr 202428.6529.1128.6429.0529.055,582,300
18 abr 202428.6728.8428.6228.8228.823,618,600
17 abr 202428.4828.6428.4228.5928.593,894,300
16 abr 202428.3828.4728.2528.3828.384,691,000
15 abr 202428.6728.8128.3628.5128.516,142,200
12 abr 202429.0929.1528.5628.6228.627,603,200
11 abr 202429.3029.3228.9429.1029.105,039,500
10 abr 202429.4029.4229.0129.1529.159,770,500
09 abr 202429.7129.8729.4729.8529.856,491,600
08 abr 202429.6029.7729.5529.7029.703,856,300
05 abr 202429.6229.6529.3429.6029.605,006,100
04 abr 202430.1030.1529.6329.6729.675,750,300
03 abr 202430.1830.2230.0330.1030.103,788,200
02 abr 202430.4430.5430.2730.3230.323,189,800
01 abr 202430.5930.6330.3530.3530.352,103,800
28 mar 202430.4730.6130.4530.5030.503,170,100
27 mar 202429.9130.3529.9030.3430.344,246,900
26 mar 202430.0730.1529.8829.8829.883,768,400
25 mar 202430.0330.2930.0330.0530.054,578,500
22 mar 202430.2830.3329.9829.9929.996,418,700
21 mar 202430.3230.4030.0930.1530.155,067,900
21 mar 20240.743 Dividendo
20 mar 202430.5431.0930.5130.9830.249,129,300
19 mar 202430.9131.2130.9131.0930.347,355,600
18 mar 202430.4831.0730.4231.0730.328,979,700
15 mar 202430.3830.5730.0430.3029.577,675,100
14 mar 202430.7330.7730.3230.4729.745,187,200
13 mar 202430.6330.9030.6230.8630.123,968,600
12 mar 202430.7730.7830.2230.5029.776,027,800
11 mar 202429.5330.2129.4230.0429.327,095,000
08 mar 202429.5129.6829.4729.6428.934,647,900
07 mar 202429.4529.5729.3929.5328.824,298,900
06 mar 202429.3429.6529.3429.5528.846,139,000
05 mar 202429.3229.5829.2529.4228.714,705,200
04 mar 202429.4529.4729.1529.3628.665,781,500
01 mar 202429.7929.8029.5429.7829.073,656,200
29 feb 202429.9430.0129.7229.8929.174,090,100
28 feb 202429.9729.9929.5929.7329.024,898,900
27 feb 202430.1530.1729.9830.1229.403,954,200
26 feb 202430.4630.4630.0730.2229.504,040,400
23 feb 202430.2430.5930.0730.5029.774,572,800
22 feb 202430.2530.5130.1030.4729.744,352,300
21 feb 202430.0030.2729.9230.2529.524,826,300
20 feb 202430.0330.3730.0330.3029.574,871,000
16 feb 202430.4830.5930.3730.5029.772,829,700
15 feb 202430.4930.6530.4530.5629.833,554,800
14 feb 202430.3030.3430.1230.3129.583,053,200
13 feb 202430.6430.7230.3330.4629.735,138,000
12 feb 202430.7531.0830.7130.9330.193,811,100
09 feb 202430.7330.9130.5730.7530.015,360,000
08 feb 202431.0531.6330.9731.4630.7110,479,500
07 feb 202429.7329.7529.3229.4128.704,551,200
06 feb 202429.7229.9929.6429.7629.054,386,400
05 feb 202429.9930.0029.7029.7129.004,058,600
02 feb 202430.2130.2629.9130.0229.304,557,700
01 feb 202429.6830.2629.6530.2129.494,985,400
31 ene 202430.0630.1329.5529.6028.893,749,800
30 ene 202429.9330.0629.7730.0429.322,733,700
29 ene 202430.1630.1629.8229.9929.274,658,200
26 ene 202429.8129.8929.6029.6628.953,781,100
25 ene 202429.2829.4429.2129.4428.734,053,500
24 ene 202429.7129.7329.3329.4228.714,730,600
23 ene 202429.2429.3829.1229.3728.674,658,600
22 ene 202429.5929.9629.4929.6528.945,727,100
19 ene 202429.4429.5829.2129.4828.773,740,000
18 ene 202429.4029.4629.0529.3628.664,301,900
17 ene 202429.5529.6529.4029.5528.845,686,500
16 ene 202429.9030.0029.6829.7429.036,027,500
12 ene 202430.3030.4230.0730.1429.423,969,500
11 ene 202430.2330.3129.9030.3029.576,036,700
10 ene 202430.2430.3729.9430.0129.295,514,300
09 ene 202430.5030.5130.1030.3129.585,123,600
08 ene 202430.2430.5930.1930.5729.845,202,600
05 ene 202430.2330.4230.1230.2829.553,433,700
04 ene 202430.0030.3429.9330.1329.413,731,800
03 ene 202429.6829.9729.5429.8929.174,327,600
02 ene 202429.2029.9929.1829.8029.096,277,600
29 dic 202329.2029.3529.1429.2928.593,689,200
28 dic 202329.2429.3329.1829.2328.533,534,100
27 dic 202329.2329.3629.1729.3328.635,851,000
26 dic 202329.1029.2529.0129.1828.483,508,600
22 dic 202329.1829.3329.1129.1528.454,869,300
21 dic 202329.0429.3528.8829.0828.388,450,400
21 dic 20230.701 Dividendo
20 dic 202329.8129.8329.4929.4928.107,397,800
19 dic 202329.7029.9029.6429.8928.486,444,600
18 dic 202329.5129.6529.4529.5928.195,905,100
15 dic 202329.6329.7529.3629.4028.016,618,100
14 dic 202330.0030.3329.8629.9728.567,177,300
13 dic 202328.8029.6328.6729.6228.225,457,500
12 dic 202328.7928.9728.6828.9527.585,354,800
11 dic 202328.9829.0828.7628.9327.567,873,800
08 dic 202329.2829.4229.1229.1327.766,059,900
07 dic 202328.9029.4228.8929.3827.999,367,200
06 dic 202328.6929.1628.3528.8627.5020,577,700
*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...