BT Group plc (BTQ.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:31PM 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 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 10,000 |
| 27 jun 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | - |
| 26 jun 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | - |
| 25 jun 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | - |
| 24 jun 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 439 |
| 21 jun 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | - |
| 20 jun 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | - |
| 19 jun 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | - |
| 18 jun 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | - |
| 17 jun 2024 | 1.5900 | 1.7200 | 1.5900 | 1.6400 | 1.6400 | 14,300 |
| 14 jun 2024 | 1.5600 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 16,700 |
| 13 jun 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 23,000 |
| 12 jun 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | - |
| 11 jun 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | - |
| 10 jun 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 1,200 |
| 07 jun 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | - |
| 06 jun 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 1,000 |
| 05 jun 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 7,000 |
| 04 jun 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 28,000 |
| 03 jun 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 230 |
| 31 may 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 50 |
| 30 may 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | - |
| 29 may 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 28 may 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 27 may 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 24 may 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 100 |
| 23 may 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | - |
| 22 may 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | - |
| 21 may 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 6,100 |
| 20 may 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 220 |
| 17 may 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 760 |
| 16 may 2024 | 1.3000 | 1.5300 | 1.3000 | 1.5200 | 1.5200 | 26,260 |
| 15 may 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 9,680 |
| 14 may 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 5,000 |
| 13 may 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | - |
| 10 may 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 7,000 |
| 09 may 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | - |
| 08 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 07 may 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 2,000 |
| 06 may 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 6,000 |
| 03 may 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 02 may 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | - |
| 30 abr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | - |
| 29 abr 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | - |
| 26 abr 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | - |
| 25 abr 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 3,500 |
| 24 abr 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | - |
| 23 abr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | - |
| 22 abr 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 1,000 |
| 19 abr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 180 |
| 18 abr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 17 abr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 16 abr 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | - |
| 15 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 12 abr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 11 abr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| 10 abr 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | - |
| 09 abr 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | - |
| 08 abr 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 20,000 |
| 05 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 04 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 abr 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 35,000 |
| 02 abr 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 2,000 |
| 28 mar 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 27 mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 10,000 |
| 26 mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | - |
| 25 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 22 mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | - |
| 21 mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | - |
| 20 mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | - |
| 19 mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 9,900 |
| 18 mar 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | - |
| 15 mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 900 |
| 14 mar 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 2,000 |
| 13 mar 2024 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 7,700 |
| 12 mar 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | - |
| 11 mar 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| 08 mar 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 3,000 |
| 07 mar 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 3,000 |
| 06 mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 500 |
| 05 mar 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 3,000 |
| 04 mar 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| 01 mar 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | - |
| 29 feb 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 200 |
| 28 feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | - |
| 27 feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | - |
| 26 feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | - |
| 23 feb 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | - |
| 22 feb 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 20,000 |
| 21 feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | - |
| 20 feb 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 15,800 |
| 19 feb 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | - |
| 16 feb 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 215 |
| 15 feb 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | - |
| 14 feb 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | - |
| 13 feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 18,000 |
| 12 feb 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 3,000 |
| 09 feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 08 feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 07 feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 39,000 |
| *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.