BT Group plc (BTQ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:41PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 6,500 |
| 27 jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 26 jun 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 4,000 |
| 25 jun 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6400 | 1.6400 | 4,078 |
| 24 jun 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | - |
| 21 jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 20 jun 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 1,700 |
| 19 jun 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | - |
| 18 jun 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 2,500 |
| 17 jun 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 2,000 |
| 14 jun 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 3,000 |
| 13 jun 2024 | 1.5400 | 1.6300 | 1.5400 | 1.5700 | 1.5700 | 21,700 |
| 12 jun 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | - |
| 11 jun 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
| 10 jun 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 600 |
| 07 jun 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 1,000 |
| 06 jun 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 1 |
| 05 jun 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 10,000 |
| 04 jun 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 3,008 |
| 03 jun 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 5,944 |
| 31 may 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 30 may 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 20,750 |
| 29 may 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 400 |
| 28 may 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | - |
| 27 may 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 25 |
| 24 may 2024 | 1.4900 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 700 |
| 23 may 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 8,000 |
| 22 may 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 1,920 |
| 21 may 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 55,500 |
| 20 may 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
| 17 may 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 39,425 |
| 16 may 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5000 | 1.5000 | 77,970 |
| 15 may 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 6,250 |
| 14 may 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 11,300 |
| 13 may 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 36,500 |
| 10 may 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 10,400 |
| 09 may 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 08 may 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 900 |
| 07 may 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 06 may 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 22,250 |
| 03 may 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
| 02 may 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 30 abr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 300 |
| 29 abr 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 18,500 |
| 26 abr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,700 |
| 25 abr 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | - |
| 24 abr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 2,000 |
| 23 abr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | - |
| 22 abr 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 27,000 |
| 19 abr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
| 18 abr 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,379 |
| 17 abr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 5,500 |
| 16 abr 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 7,597 |
| 15 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 5,980 |
| 12 abr 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 9,300 |
| 11 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 10 abr 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 7,379 |
| 09 abr 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 5,800 |
| 08 abr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 2,000 |
| 05 abr 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 12,300 |
| 04 abr 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 43,300 |
| 03 abr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 8,500 |
| 02 abr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 10,100 |
| 28 mar 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 9,335 |
| 27 mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | - |
| 26 mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 18,600 |
| 25 mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| 22 mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 600 |
| 21 mar 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | - |
| 20 mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1 |
| 19 mar 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
| 18 mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 4,300 |
| 15 mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | - |
| 14 mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
| 13 mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
| 12 mar 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 325 |
| 11 mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
| 08 mar 2024 | 1.2400 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 500 |
| 07 mar 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 8,800 |
| 06 mar 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,200 |
| 05 mar 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | - |
| 04 mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,500 |
| 01 mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | - |
| 29 feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 3,000 |
| 28 feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | - |
| 27 feb 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 11,000 |
| 26 feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 7,000 |
| 23 feb 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 8,000 |
| 22 feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
| 21 feb 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | - |
| 20 feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 2,000 |
| 19 feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,500 |
| 16 feb 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 15 feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 4,001 |
| 14 feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 2,300 |
| 13 feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 602 |
| 12 feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 30,000 |
| 09 feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 9,000 |
| 08 feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 1,226 |
| 07 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| *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.