British American Tobacco Plc ADR (BTI)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Perché BTI Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di British American Tobacco Plc ADR (BTI)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05-17	$31.66	$31.35	$0.31	3,070,755.0	+0.13%
2024-05-16	$31.67	$31.42	$0.25	3,085,186.0	+0.73%
2024-05-15	$31.43	$31.21	$0.22	3,834,159.0	+0.74%
2024-05-14	$31.16	$31.00	$0.165	3,383,490.0	+0.55%
2024-05-13	$31.08	$30.81	$0.27	6,425,269.0	+0.82%
2024-05-10	$30.69	$30.52	$0.165	2,691,715.0	+1.02%
2024-05-09	$30.36	$30.13	$0.23	3,077,148.0	+0.66%
2024-05-08	$30.23	$29.97	$0.26	2,795,108.0	+0.63%
2024-05-07	$30.30	$29.95	$0.35	4,155,819.0	+0.07%
2024-05-06	$30.02	$29.83	$0.195	2,368,689.0	+0.47%
2024-05-03	$30.00	$29.69	$0.31	2,289,266.0	+0.03%
2024-05-02	$29.87	$29.57	$0.30	3,049,667.0	+1.29%
2024-05-01	$29.65	$29.36	$0.29	2,492,838.0	+0.00%
2024-04-30	$29.69	$29.41	$0.2792	2,874,347.0	-0.37%
2024-04-29	$29.62	$29.41	$0.21	3,716,256.0	+0.96%
2024-04-26	$30.20	$29.08	$1.12	12,458,139.0	-0.51%
2024-04-25	$29.55	$29.13	$0.42	5,604,231.0	-0.31%
2024-04-24	$29.56	$29.28	$0.28	6,241,753.0	-0.24%
2024-04-23	$29.64	$29.43	$0.21	4,121,182.0	+0.51%
2024-04-22	$29.43	$29.07	$0.36	5,569,073.0	+1.24%
2024-04-19	$29.11	$28.64	$0.47	5,542,691.0	+0.80%
2024-04-18	$28.84	$28.62	$0.22	3,571,401.0	+0.80%

British American Tobacco Plc ADR Stock (BTI) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni British American Tobacco Plc ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BTI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni British American Tobacco Plc ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

British American Tobacco Plc ADR Storia dei prezzi delle azioni (BTI) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05	$31.67	$29.36	$2.31	45,789,864.0	+7.38%
2024-04	$30.63	$28.25	$2.38	115,302,605.0	-3.54%
2024-03	$31.21	$29.15	$2.06	110,115,557.0	+2.04%
2024-02	$31.63	$29.32	$2.31	90,886,115.0	+0.98%
2024-01	$30.59	$29.05	$1.54	96,488,168.0	+1.06%

British American Tobacco Plc ADR Storia dei prezzi delle azioni (BTI) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$32.10	$28.35	$3.75	127,241,618.0	-8.15%
2023-11	$32.51	$29.99	$2.52	66,470,541.0	+6.80%
2023-10	$31.41	$28.92	$2.49	101,779,876.0	-4.93%
2023-09	$34.08	$31.14	$2.94	61,382,520.0	-5.39%
2023-08	$33.62	$31.62	$2.00	63,791,542.0	-1.43%
2023-07	$34.28	$32.73	$1.55	72,370,766.0	+1.45%
2023-06	$33.48	$31.79	$1.70	78,688,894.0	+4.70%
2023-05	$37.27	$31.64	$5.63	120,153,537.0	-14.41%
2023-04	$37.65	$34.94	$2.71	71,834,996.0	+5.50%
2023-03	$38.20	$34.44	$3.76	118,095,586.0	-7.72%
2023-02	$38.90	$36.45	$2.45	58,040,216.0	-1.12%
2023-01	$40.75	$37.52	$3.23	69,453,421.0	-3.73%

British American Tobacco Plc ADR Storia dei prezzi delle azioni (BTI) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$42.36	$39.78	$2.58	78,374,100.0	-3.13%
2022-11	$41.28	$37.09	$4.19	54,299,993.0	+4.16%
2022-10	$39.85	$36.17	$3.68	52,846,901.0	+11.61%
2022-09	$41.21	$35.47	$5.74	60,510,332.0	-11.36%
2022-08	$41.76	$38.75	$3.01	52,368,482.0	+2.25%
2022-07	$43.30	$39.03	$4.27	53,400,930.0	-8.72%
2022-06	$45.22	$41.68	$3.54	60,308,721.0	-3.01%
2022-05	$45.28	$40.45	$4.83	66,554,860.0	+5.89%
2022-04	$43.92	$41.30	$2.62	56,490,200.0	-0.90%
2022-03	$44.47	$39.20	$5.27	100,568,193.0	-4.70%
2022-02	$47.23	$42.90	$4.34	81,352,103.0	+2.96%
2022-01	$43.90	$37.40	$6.50	127,658,856.0	+14.86%