Marchés français ouverture 6 h 41 min

BT Group plc (BT-A.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
127,20-3,45 (-2,64 %)
À la clôture : 4:35PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2021131,40131,80127,05127,20127,2022 759 141
24 févr. 2021131,00132,60127,10130,65130,6544 837 435
23 févr. 2021130,95132,55128,05132,30132,3026 348 255
22 févr. 2021130,80132,20127,70131,75131,7525 170 093
19 févr. 2021127,15131,95126,65131,40131,4027 492 666
18 févr. 2021129,85131,35126,55127,40127,4022 172 089
17 févr. 2021128,00130,30127,10129,85129,8521 142 415
16 févr. 2021130,15131,45127,30128,10128,1014 184 551
15 févr. 2021124,95130,55124,50129,60129,6037 446 832
12 févr. 2021122,25124,58121,25124,05124,0516 729 304
11 févr. 2021123,15123,15121,30122,80122,8018 064 550
10 févr. 2021123,10124,65122,20123,30123,3033 685 577
09 févr. 2021122,25123,50120,45122,15122,1522 903 568
08 févr. 2021124,25125,75122,55122,60122,6034 510 150
05 févr. 2021124,90127,00122,25124,50124,5027 113 645
04 févr. 2021132,55133,90122,90124,55124,5549 764 197
03 févr. 2021128,10129,60126,94128,70128,7025 577 303
02 févr. 2021128,70129,60126,45126,45126,4538 319 126
01 févr. 2021125,60129,05124,60127,60127,6018 880 307
29 janv. 2021127,10129,14124,85125,60125,6029 185 074
28 janv. 2021130,00132,00127,55129,00129,0024 887 432
27 janv. 2021132,20136,35130,40131,50131,5042 441 192
26 janv. 2021132,90134,60132,45133,10133,1021 627 226
25 janv. 2021134,80135,30130,45131,60131,6029 862 904
22 janv. 2021135,90136,05134,50134,95134,9544 436 243
21 janv. 2021138,80139,60134,73136,00136,0028 432 012
20 janv. 2021138,15139,23135,80138,10138,1013 960 899
19 janv. 2021138,70138,97136,31138,10138,1013 986 813
18 janv. 2021138,50138,85136,55138,70138,7013 164 810
15 janv. 2021140,20141,10139,10140,85140,8523 158 625
14 janv. 2021143,55144,25141,25141,25141,2528 873 849
13 janv. 2021144,00145,03142,80142,80142,8020 318 049
12 janv. 2021143,00144,55141,95144,00144,0025 672 228
11 janv. 2021142,40143,50140,60142,70142,7020 874 915
08 janv. 2021146,40146,65141,15143,00143,0029 911 073
07 janv. 2021142,60148,00140,30146,85146,8526 944 224
06 janv. 2021137,15143,36135,70141,05141,0531 318 439
05 janv. 2021135,00137,66133,81135,40135,4012 605 050
04 janv. 2021135,00138,15133,45135,80135,8019 797 369
31 déc. 2020132,60134,00131,40132,25132,2510 971 461
30 déc. 2020135,80137,40134,85135,30135,3010 150 000
29 déc. 2020139,70141,05135,85135,95135,9516 292 727
24 déc. 2020137,00140,25135,80138,35138,357 797 172
23 déc. 2020133,50138,95132,95136,85136,8519 231 256
22 déc. 2020132,00134,30130,39133,50133,5030 556 009
21 déc. 2020131,55138,37127,65132,00132,0040 829 620
18 déc. 2020138,00138,37134,01135,30135,3036 898 601
17 déc. 2020138,55139,22135,85138,55138,5522 499 815
16 déc. 2020137,85138,45136,32137,10137,1047 213 763
15 déc. 2020135,00137,85133,35137,25137,2525 640 062
14 déc. 2020132,50137,71132,48134,30134,3049 889 801
11 déc. 2020134,85135,10130,40131,25131,2552 520 323
10 déc. 2020138,45139,07134,57135,70135,7047 259 723
09 déc. 2020135,75141,15135,19138,30138,3049 515 499
08 déc. 2020133,10134,10131,85134,10134,1023 835 908
07 déc. 2020135,80135,80130,20133,10133,1028 054 737
04 déc. 2020134,75137,55133,75134,90134,9056 314 072
03 déc. 2020125,55135,65123,85134,45134,4566 952 611
02 déc. 2020124,05126,65121,05126,35126,3530 037 312
01 déc. 2020117,15124,70116,65123,05123,0530 507 888
30 nov. 2020121,30121,50116,80116,80116,8051 547 924
27 nov. 2020121,50123,85120,10121,30121,3063 263 931
26 nov. 2020125,25125,65121,00122,30122,3026 779 628
25 nov. 2020126,50128,55123,95125,50125,5045 244 128
24 nov. 2020120,00125,25119,75125,25125,2535 617 217
23 nov. 2020122,90123,94119,55120,25120,2529 740 831
20 nov. 2020127,65128,00122,12122,30122,3034 143 788
19 nov. 2020128,20128,90127,10128,00128,0044 745 061
18 nov. 2020125,80130,45125,20130,30130,3038 624 474
17 nov. 2020127,55127,60124,40126,65126,6558 496 679
16 nov. 2020123,40127,65123,40127,50127,5029 308 275
13 nov. 2020122,15125,55120,50123,00123,0044 740 189
12 nov. 2020121,10124,05118,62122,75122,7547 233 698
11 nov. 2020118,75122,15117,95121,25121,2549 604 089
10 nov. 2020106,30119,20104,60119,20119,2070 846 741
09 nov. 2020101,80107,50100,70105,95105,9550 373 356
06 nov. 2020103,35104,40100,95100,95100,9523 518 962
05 nov. 2020100,40102,6599,10102,00102,0046 977 593
04 nov. 2020100,00100,9198,7099,4299,4240 721 419
03 nov. 2020102,10103,19100,45100,95100,9526 309 160
02 nov. 2020101,55102,2099,44101,70101,7024 017 204
30 oct. 202099,18102,9098,78101,40101,4026 546 139
29 oct. 2020110,00111,0099,1299,1299,1267 713 979
28 oct. 2020101,60103,1099,84101,65101,6570 611 238
27 oct. 2020106,45107,05103,20103,20103,2021 185 224
26 oct. 2020103,45108,35100,65106,05106,0550 013 471
23 oct. 2020101,15104,55100,35104,55104,5524 289 851
22 oct. 202099,86101,5098,38101,15101,1522 731 709
21 oct. 202099,54101,9099,50100,00100,0027 489 602
20 oct. 202098,40100,7897,24100,05100,0524 768 603
19 oct. 2020100,20102,1098,5098,8498,8453 292 839
16 oct. 2020102,80102,9599,56100,40100,4025 858 673
15 oct. 2020105,30105,50101,70102,20102,2042 857 276
14 oct. 2020107,05107,85105,60105,95105,9575 637 457
13 oct. 2020108,65108,65105,87106,60106,6035 559 656
12 oct. 2020108,20110,00107,50108,15108,1523 676 038
09 oct. 2020107,40108,60106,35107,10107,1034 586 819
08 oct. 2020103,05107,29101,25106,55106,5532 947 981
07 oct. 2020103,95104,60100,20102,85102,8544 930 600
06 oct. 2020100,80104,3099,86104,30104,3035 005 063
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...