Name | Symbol | Markt | Aktientyp |
---|---|---|---|
British American Tobacco PLC | BTI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
29,45 | 29,36 | 29,65 | 29,42 | 29,42 |
BTI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 29,52 | 30,205 | 29,08 | 29,38 | 6.264.100 | -0,11 | -0,37% |
1 Monat | 30,18 | 30,22 | 28,25 | 29,24 | 5.615.390 | -0,77 | -2,55% |
3 Monate | 29,73 | 31,63 | 28,25 | 29,93 | 5.238.458 | -0,32 | -1,08% |
6 Monate | 30,15 | 32,51 | 28,25 | 30,00 | 5.011.378 | -0,74 | -2,45% |
1 Jahr | 37,08 | 37,27 | 28,25 | 31,12 | 4.474.911 | -7,67 | -20,69% |
3 Jahre | 37,65 | 47,235 | 28,25 | 35,95 | 3.800.004 | -8,24 | -21,89% |
5 Jahre | 38,76 | 47,235 | 27,32 | 36,21 | 3.126.126 | -9,35 | -24,12% |
BTI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 29,42 | 0,00 | 0,00% | 29,45 | 29,65 | 29,36 | 2.616.081 |
01 Mai 2024 | 29,42 | -0,11 | -0,37% | 29,56 | 29,6892 | 29,41 | 2.938.489 |
30 Apr 2024 | 29,53 | 0,28 | 0,96% | 29,50 | 29,62 | 29,41 | 3.728.659 |
27 Apr 2024 | 29,25 | -0,15 | -0,51% | 29,32 | 30,205 | 29,08 | 12.524.759 |
26 Apr 2024 | 29,40 | -0,09 | -0,31% | 29,45 | 29,55 | 29,13 | 5.679.390 |
25 Apr 2024 | 29,49 | -0,07 | -0,24% | 29,52 | 29,56 | 29,28 | 6.449.204 |
24 Apr 2024 | 29,56 | 0,15 | 0,51% | 29,44 | 29,64 | 29,43 | 4.166.850 |
23 Apr 2024 | 29,41 | 0,36 | 1,24% | 29,13 | 29,43 | 29,07 | 5.598.037 |
20 Apr 2024 | 29,05 | 0,23 | 0,80% | 28,63 | 29,11 | 28,63 | 5.582.295 |
19 Apr 2024 | 28,82 | 0,23 | 0,80% | 28,66 | 28,84 | 28,62 | 3.617.426 |
18 Apr 2024 | 28,59 | 0,21 | 0,74% | 28,48 | 28,64 | 28,42 | 3.893.500 |
17 Apr 2024 | 28,38 | -0,13 | -0,46% | 28,39 | 28,47 | 28,25 | 4.690.694 |
16 Apr 2024 | 28,51 | -0,11 | -0,38% | 28,67 | 28,81 | 28,36 | 6.140.468 |
13 Apr 2024 | 28,62 | -0,48 | -1,65% | 29,09 | 29,145 | 28,56 | 7.605.535 |
12 Apr 2024 | 29,10 | -0,05 | -0,17% | 29,28 | 29,32 | 28,935 | 5.034.992 |
11 Apr 2024 | 29,15 | -0,70 | -2,35% | 29,41 | 29,42 | 29,01 | 9.769.649 |
10 Apr 2024 | 29,85 | 0,15 | 0,51% | 29,71 | 29,87 | 29,47 | 6.491.038 |
09 Apr 2024 | 29,70 | 0,10 | 0,34% | 29,57 | 29,77 | 29,55 | 3.854.937 |
06 Apr 2024 | 29,60 | -0,07 | -0,24% | 29,62 | 29,65 | 29,34 | 5.007.766 |
05 Apr 2024 | 29,67 | -0,43 | -1,43% | 30,10 | 30,15 | 29,63 | 5.746.629 |
04 Apr 2024 | 30,10 | -0,22 | -0,73% | 30,18 | 30,22 | 30,03 | 3.787.483 |
03 Apr 2024 | 30,32 | -0,03 | -0,10% | 30,45 | 30,54 | 30,27 | 3.189.660 |