La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 722,02 +496,36 (+1,30 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 309,10 -0,50 (-0,02 %) Bitcoin EUR
57 409,43 +2 530,67 (+4,61 %)
BT Group plc (BTQ.SG)
Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:04AM CEST. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 02 mai 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | - |
| 30 avr. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | - |
| 29 avr. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | - |
| 26 avr. 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 25 avr. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 3 500 |
| 24 avr. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | - |
| 23 avr. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | - |
| 22 avr. 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 1 000 |
| 19 avr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 180 |
| 18 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 avr. 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | - |
| 15 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 12 avr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
| 11 avr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1 000 |
| 10 avr. 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | - |
| 09 avr. 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | - |
| 08 avr. 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 20 000 |
| 05 avr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 04 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 03 avr. 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 35 000 |
| 02 avr. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 2 000 |
| 28 mars 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 27 mars 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 10 000 |
| 26 mars 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
| 25 mars 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22 mars 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | - |
| 21 mars 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | - |
| 20 mars 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 19 mars 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 9 900 |
| 18 mars 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 mars 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 900 |
| 14 mars 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 2 000 |
| 13 mars 2024 | 1,2700 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 7 700 |
| 12 mars 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mars 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 08 mars 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 3 000 |
| 07 mars 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 3 000 |
| 06 mars 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 500 |
| 05 mars 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 3 000 |
| 04 mars 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 1 000 |
| 01 mars 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
| 29 févr. 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 200 |
| 28 févr. 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | - |
| 27 févr. 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
| 26 févr. 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
| 23 févr. 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 févr. 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 20 000 |
| 21 févr. 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
| 20 févr. 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 15 800 |
| 19 févr. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
| 16 févr. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 215 |
| 15 févr. 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | - |
| 14 févr. 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | - |
| 13 févr. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 18 000 |
| 12 févr. 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 3 000 |
| 09 févr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 08 févr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07 févr. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 39 000 |
| 06 févr. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 11 000 |
| 05 févr. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
| 02 févr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 12 000 |
| 01 févr. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 18 300 |
| 31 janv. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2 000 |
| 30 janv. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | - |
| 29 janv. 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
| 26 janv. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | - |
| 25 janv. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
| 24 janv. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 23 janv. 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | - |
| 22 janv. 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 1 000 |
| 19 janv. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | - |
| 18 janv. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 400 |
| 17 janv. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 200 |
| 16 janv. 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 4 500 |
| 15 janv. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
| 12 janv. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | - |
| 11 janv. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 2 200 |
| 10 janv. 2024 | 1,4100 | 1,4400 | 1,3400 | 1,3400 | 1,3400 | 16 000 |
| 09 janv. 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 10 495 |
| 08 janv. 2024 | 1,4000 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 3 000 |
| 05 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 janv. 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 106 |
| 03 janv. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | - |
| 02 janv. 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | 3 000 |
| 29 déc. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 28 déc. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 28 déc. 2023 | 0.0231 Dividende | |||||
| 27 déc. 2023 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4069 | - |
| 22 déc. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4266 | - |
| 21 déc. 2023 | 1,4600 | 1,4900 | 1,4500 | 1,4500 | 1,4266 | 400 |
| 20 déc. 2023 | 1,4600 | 1,4800 | 1,4300 | 1,4500 | 1,4266 | 33 000 |
| 19 déc. 2023 | 1,4400 | 1,4400 | 1,4200 | 1,4200 | 1,3971 | - |
| 18 déc. 2023 | 1,4300 | 1,4600 | 1,4300 | 1,4400 | 1,4167 | - |
| 15 déc. 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4266 | - |
| 14 déc. 2023 | 1,4700 | 1,5100 | 1,4700 | 1,4700 | 1,4463 | - |
| 13 déc. 2023 | 1,4500 | 1,4600 | 1,4300 | 1,4600 | 1,4364 | - |
| 12 déc. 2023 | 1,5400 | 1,5400 | 1,4600 | 1,4600 | 1,4364 | 3 500 |
| 11 déc. 2023 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5053 | - |
| *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...
