BT Group PLC (BT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
3.984.987 |
-0,93%
|
210,80
|
205,10
|
210,80
|
208,60
|
| 02/03/2026 |
4.399.273 |
-3,02%
|
215,50
|
210,00
|
218,90
|
210,55
|
| 27/02/2026 |
2.716.325 |
4,23%
|
207,50
|
206,00
|
217,25
|
217,10
|
| 26/02/2026 |
2.767.422 |
-2,02%
|
212,50
|
207,50
|
214,50
|
208,30
|
| 25/02/2026 |
4.009.077 |
2,06%
|
208,70
|
206,90
|
212,80
|
212,60
|
| 24/02/2026 |
1.936.034 |
0,41%
|
206,95
|
206,95
|
211,25
|
208,30
|
| 23/02/2026 |
3.383.899 |
2,75%
|
203,55
|
203,00
|
207,50
|
207,45
|
| 20/02/2026 |
1.140.109 |
-0,57%
|
203,10
|
201,80
|
203,50
|
201,90
|
| 19/02/2026 |
2.070.632 |
-0,27%
|
205,10
|
202,20
|
205,55
|
203,05
|
| 18/02/2026 |
2.974.650 |
-2,68%
|
208,60
|
202,00
|
209,40
|
203,60
|
| 17/02/2026 |
1.569.592 |
0,82%
|
208,20
|
206,60
|
210,10
|
209,20
|
| 16/02/2026 |
1.236.770 |
-1,66%
|
209,00
|
207,25
|
210,45
|
207,50
|
| 13/02/2026 |
3.327.594 |
1,01%
|
209,90
|
208,00
|
212,70
|
211,00
|
| 12/02/2026 |
1.931.499 |
2,43%
|
204,35
|
200,80
|
209,00
|
208,90
|
| 11/02/2026 |
3.532.146 |
2,23%
|
200,50
|
199,00
|
205,40
|
203,95
|
| 10/02/2026 |
3.254.900 |
-0,97%
|
201,20
|
199,20
|
203,90
|
199,50
|
| 09/02/2026 |
3.468.872 |
-2,54%
|
206,60
|
198,10
|
207,70
|
201,45
|
| 06/02/2026 |
1.825.780 |
-0,29%
|
205,60
|
204,20
|
207,50
|
206,70
|
| 05/02/2026 |
10.048.164 |
1,77%
|
209,60
|
202,00
|
213,20
|
207,30
|
| 04/02/2026 |
10.206.957 |
4,97%
|
194,075
|
193,85
|
204,35
|
203,70
|
| 03/02/2026 |
2.594.532 |
0,49%
|
193,10
|
191,20
|
195,25
|
194,05
|
| 02/02/2026 |
2.507.415 |
1,42%
|
192,60
|
191,50
|
193,675
|
193,10
|
| 30/01/2026 |
2.098.518 |
0,79%
|
190,15
|
188,80
|
191,20
|
190,40
|
| 29/01/2026 |
1.933.190 |
-0,53%
|
189,35
|
187,45
|
190,40
|
188,90
|
| 28/01/2026 |
2.811.986 |
2,02%
|
186,25
|
184,50
|
189,90
|
189,90
|
| 27/01/2026 |
1.324.224 |
1,31%
|
183,40
|
182,30
|
186,65
|
186,15
|
| 26/01/2026 |
4.522.058 |
-2,49%
|
188,30
|
182,40
|
188,50
|
183,75
|
| 23/01/2026 |
1.388.036 |
0,94%
|
187,25
|
186,85
|
188,50
|
188,45
|
| 22/01/2026 |
2.132.572 |
1,14%
|
184,80
|
183,20
|
189,20
|
186,70
|
| 21/01/2026 |
2.657.901 |
-0,14%
|
184,55
|
182,80
|
185,95
|
184,60
|
| 20/01/2026 |
2.580.922 |
-0,54%
|
185,55
|
184,10
|
187,35
|
184,85
|
| 19/01/2026 |
1.387.101 |
4,16%
|
178,70
|
178,55
|
186,10
|
185,85
|
| 16/01/2026 |
1.158.719 |
-2,26%
|
181,20
|
178,25
|
181,35
|
178,425
|
| 15/01/2026 |
1.526.516 |
-0,11%
|
182,75
|
180,675
|
183,475
|
182,55
|
| 14/01/2026 |
1.741.283 |
1,29%
|
180,70
|
178,75
|
183,10
|
182,75
|
| 13/01/2026 |
1.197.672 |
0,57%
|
180,10
|
179,20
|
181,825
|
180,425
|
| 12/01/2026 |
1.744.624 |
-1,21%
|
180,60
|
178,70
|
180,70
|
179,40
|
| 09/01/2026 |
1.796.698 |
-0,38%
|
182,05
|
180,85
|
183,05
|
181,60
|
| 08/01/2026 |
1.740.302 |
0,19%
|
180,70
|
178,50
|
182,55
|
182,30
|
| 07/01/2026 |
1.378.038 |
-0,04%
|
180,625
|
180,00
|
183,20
|
181,95
|
| 06/01/2026 |
1.691.438 |
0,62%
|
182,10
|
181,375
|
183,80
|
182,025
|
| 05/01/2026 |
2.586.081 |
-0,99%
|
184,65
|
177,90
|
184,65
|
180,90
|
| 02/01/2026 |
1.678.300 |
-0,87%
|
184,50
|
181,80
|
185,50
|
182,70
|
| 31/12/2025 |
190.989 |
0,27%
|
183,80
|
183,35
|
184,75
|
184,30
|
| 30/12/2025 |
698.086 |
0,58%
|
182,95
|
181,30
|
183,95
|
183,80
|
| 29/12/2025 |
1.001.099 |
-1,24%
|
181,45
|
180,85
|
183,20
|
182,75
|
| 24/12/2025 |
341.181 |
-0,05%
|
184,60
|
184,35
|
185,80
|
185,05
|
| 23/12/2025 |
1.393.837 |
1,96%
|
182,30
|
182,20
|
185,50
|
185,15
|
| 22/12/2025 |
1.045.807 |
-0,93%
|
182,80
|
180,25
|
182,80
|
181,60
|
| 19/12/2025 |
1.278.107 |
-1,32%
|
184,25
|
182,15
|
185,20
|
183,30
|
| 18/12/2025 |
1.404.799 |
0,05%
|
184,85
|
184,20
|
187,25
|
185,75
|
| 17/12/2025 |
1.806.488 |
1,73%
|
183,55
|
182,65
|
186,05
|
185,65
|
| 16/12/2025 |
1.587.619 |
-1,14%
|
185,15
|
181,90
|
185,30
|
182,50
|
| 15/12/2025 |
2.147.139 |
2,44%
|
181,225
|
180,85
|
184,675
|
184,60
|
| 12/12/2025 |
2.228.026 |
2,18%
|
177,325
|
176,65
|
181,25
|
180,20
|
| 11/12/2025 |
2.206.364 |
-0,11%
|
176,475
|
175,25
|
177,25
|
176,35
|
| 10/12/2025 |
1.687.208 |
-1,38%
|
177,70
|
176,20
|
178,70
|
176,55
|
| 09/12/2025 |
2.839.554 |
0,68%
|
177,25
|
177,25
|
180,45
|
179,025
|
| 08/12/2025 |
1.816.718 |
-0,35%
|
177,55
|
177,05
|
178,40
|
177,825
|
| 05/12/2025 |
1.907.721 |
-0,64%
|
179,05
|
178,15
|
179,70
|
178,45
|
| 04/12/2025 |
2.083.773 |
1,76%
|
177,30
|
176,15
|
179,875
|
179,60
|
| 03/12/2025 |
1.194.359 |
-0,70%
|
177,60
|
175,35
|
177,70
|
176,50
|
| 02/12/2025 |
1.699.693 |
0,48%
|
178,00
|
177,275
|
179,20
|
177,75
|
| 01/12/2025 |
2.660.624 |
-2,13%
|
180,65
|
175,95
|
180,65
|
176,90
|
| 28/11/2025 |
1.389.636 |
-0,08%
|
180,90
|
178,60
|
181,45
|
180,75
|
| 27/11/2025 |
923.386 |
-0,08%
|
181,55
|
178,95
|
181,55
|
180,90
|
| 26/11/2025 |
6.592.932 |
1,51%
|
177,80
|
176,95
|
181,60
|
181,05
|
| 25/11/2025 |
3.110.701 |
2,27%
|
174,40
|
173,15
|
178,75
|
178,35
|
| 24/11/2025 |
2.422.801 |
-1,65%
|
177,15
|
174,25
|
177,40
|
174,40
|
| 21/11/2025 |
2.952.828 |
0,87%
|
174,80
|
174,80
|
177,90
|
177,325
|
| 20/11/2025 |
1.840.911 |
0,49%
|
175,45
|
174,30
|
176,05
|
175,80
|
| 19/11/2025 |
1.378.815 |
-1,33%
|
177,00
|
174,90
|
177,80
|
174,95
|
| 18/11/2025 |
2.321.475 |
-0,70%
|
177,60
|
176,075
|
177,75
|
177,30
|
| 17/11/2025 |
2.513.255 |
0,95%
|
176,80
|
175,50
|
178,85
|
178,55
|
| 14/11/2025 |
4.074.030 |
-1,49%
|
179,175
|
174,95
|
179,175
|
176,875
|
| 13/11/2025 |
1.778.324 |
0,36%
|
178,40
|
178,175
|
180,70
|
179,55
|
| 12/11/2025 |
2.548.991 |
-0,94%
|
179,575
|
177,60
|
181,05
|
178,90
|
| 11/11/2025 |
2.785.822 |
1,75%
|
179,475
|
178,70
|
181,50
|
180,60
|
| 10/11/2025 |
3.530.716 |
-0,95%
|
178,95
|
174,65
|
178,95
|
177,50
|
| 07/11/2025 |
6.329.381 |
-1,75%
|
181,10
|
173,90
|
181,90
|
179,20
|
| 06/11/2025 |
7.150.282 |
1,49%
|
178,80
|
178,70
|
189,90
|
182,40
|
| 05/11/2025 |
3.022.133 |
-0,18%
|
180,15
|
179,45
|
181,90
|
179,725
|
| 04/11/2025 |
2.827.809 |
-1,34%
|
182,10
|
179,10
|
182,25
|
180,05
|
| 03/11/2025 |
3.814.702 |
-1,08%
|
185,35
|
182,45
|
186,70
|
182,50
|
| 31/10/2025 |
3.189.562 |
0,30%
|
182,90
|
182,15
|
185,10
|
184,50
|
| 30/10/2025 |
2.789.346 |
0,52%
|
183,60
|
182,65
|
185,325
|
183,95
|
| 29/10/2025 |
2.922.108 |
-1,69%
|
184,10
|
182,00
|
185,15
|
183,00
|
| 28/10/2025 |
5.864.584 |
-0,27%
|
187,40
|
182,35
|
187,80
|
186,15
|
| 27/10/2025 |
1.862.288 |
0,05%
|
186,70
|
184,20
|
186,75
|
186,65
|
| 24/10/2025 |
1.593.165 |
-0,19%
|
186,70
|
184,70
|
187,20
|
186,55
|
| 23/10/2025 |
2.448.780 |
-0,39%
|
187,90
|
186,40
|
188,35
|
186,90
|
| 22/10/2025 |
2.329.334 |
1,04%
|
187,00
|
183,85
|
188,00
|
187,625
|
| 21/10/2025 |
2.662.335 |
-0,16%
|
186,65
|
184,50
|
186,80
|
185,70
|
| 20/10/2025 |
1.662.999 |
0,73%
|
184,425
|
184,425
|
186,75
|
186,00
|
| 17/10/2025 |
2.341.278 |
1,10%
|
180,825
|
179,15
|
184,90
|
184,65
|
| 16/10/2025 |
1.513.132 |
-0,87%
|
184,50
|
180,70
|
184,80
|
182,65
|
| 15/10/2025 |
2.100.522 |
0,68%
|
183,90
|
182,65
|
184,80
|
184,25
|
| 14/10/2025 |
2.509.036 |
-0,45%
|
183,475
|
182,90
|
184,45
|
183,00
|
| 13/10/2025 |
1.664.081 |
-0,72%
|
184,25
|
182,85
|
184,85
|
183,825
|
| 10/10/2025 |
1.374.045 |
-0,03%
|
185,45
|
184,30
|
185,975
|
185,15
|
