La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0904 +0,0050 (+0,46 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 339,92 +1 131,34 (+1,82 %)
BT Group plc (BTQ.F)
Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 04:14PM CEST
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 juin 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 5 944 |
| 31 mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30 mai 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 20 750 |
| 29 mai 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 400 |
| 28 mai 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | - |
| 27 mai 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 25 |
| 24 mai 2024 | 1,4900 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 700 |
| 23 mai 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 8 000 |
| 22 mai 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 1 920 |
| 21 mai 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 55 500 |
| 20 mai 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 2 600 |
| 17 mai 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 39 425 |
| 16 mai 2024 | 1,4100 | 1,5400 | 1,4100 | 1,5000 | 1,5000 | 77 970 |
| 15 mai 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 6 250 |
| 14 mai 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 11 300 |
| 13 mai 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 36 500 |
| 10 mai 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 10 400 |
| 09 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 08 mai 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | 900 |
| 07 mai 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 06 mai 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 22 250 |
| 03 mai 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 02 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 30 avr. 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 300 |
| 29 avr. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 18 500 |
| 26 avr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1 700 |
| 25 avr. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | - |
| 24 avr. 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 2 000 |
| 23 avr. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | - |
| 22 avr. 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 27 000 |
| 19 avr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 18 avr. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 2 379 |
| 17 avr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 5 500 |
| 16 avr. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 7 597 |
| 15 avr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 5 980 |
| 12 avr. 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 9 300 |
| 11 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 10 avr. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 7 379 |
| 09 avr. 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 5 800 |
| 08 avr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2 000 |
| 05 avr. 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 12 300 |
| 04 avr. 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 43 300 |
| 03 avr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 8 500 |
| 02 avr. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 10 100 |
| 28 mars 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 9 335 |
| 27 mars 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | - |
| 26 mars 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 18 600 |
| 25 mars 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | - |
| 22 mars 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 600 |
| 21 mars 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | - |
| 20 mars 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1 |
| 19 mars 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
| 18 mars 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 4 300 |
| 15 mars 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
| 14 mars 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 13 mars 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 12 mars 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 325 |
| 11 mars 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | - |
| 08 mars 2024 | 1,2400 | 1,3100 | 1,2400 | 1,2900 | 1,2900 | 500 |
| 07 mars 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 8 800 |
| 06 mars 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 3 200 |
| 05 mars 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
| 04 mars 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2 500 |
| 01 mars 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | - |
| 29 févr. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 3 000 |
| 28 févr. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
| 27 févr. 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 11 000 |
| 26 févr. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 7 000 |
| 23 févr. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 8 000 |
| 22 févr. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 2 000 |
| 21 févr. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | - |
| 20 févr. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 2 000 |
| 19 févr. 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 1 500 |
| 16 févr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 15 févr. 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 4 001 |
| 14 févr. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 2 300 |
| 13 févr. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 602 |
| 12 févr. 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 30 000 |
| 09 févr. 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 9 000 |
| 08 févr. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1 226 |
| 07 févr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 06 févr. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 16 750 |
| 05 févr. 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 29 010 |
| 02 févr. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 6 100 |
| 01 févr. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 20 200 |
| 31 janv. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 30 janv. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 1 250 |
| 29 janv. 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 3 500 |
| 26 janv. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 4 000 |
| 25 janv. 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 600 |
| 24 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23 janv. 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 100 |
| 22 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19 janv. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 7 300 |
| 18 janv. 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 7 500 |
| 17 janv. 2024 | 1,3300 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 6 500 |
| 16 janv. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 1 800 |
| 15 janv. 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 1 000 |
| 12 janv. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1 000 |
| 11 janv. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
