XNYS
Datos históricos de British American Tobacco p.l.c.
British American Tobacco p.l.c. · BTI
$55.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:34 UTC
- Variación en el periodo
- +7.68%
- Máximo
- US$67.30
- 14 de mayo de 2026
- Mínimo
- US$49.88
- 21 de octubre de 2025
- Volumen medio diario
- 4.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 55.40 | 55.64 | 55.33 | 55.50 | +0.13% | 2.66 M |
| 8 oct 2026 | 54.79 | 55.56 | 54.74 | 55.43 | +2.84% | 3.42 M |
| 7 oct 2026 | 53.66 | 54.09 | 53.44 | 53.90 | +1.68% | 3.56 M |
| 6 oct 2026 | 53.02 | 53.27 | 52.90 | 53.01 | +0.25% | 4.75 M |
| 5 oct 2026 | 52.56 | 52.93 | 52.06 | 52.88 | +0.46% | 4.56 M |
| 2 oct 2026 | 52.60 | 52.88 | 52.18 | 52.64 | −1.03% | 4.41 M |
| 1 oct 2026 | 54.09 | 54.27 | 53.13 | 53.19 | −2.22% | 4.56 M |
| 30 sep 2026 | 55.23 | 55.26 | 54.36 | 54.40 | −0.82% | 4.71 M |
| 29 sep 2026 | 54.93 | 54.95 | 54.32 | 54.85 | −2.14% | 6.54 M |
| 28 sep 2026 | 55.82 | 56.31 | 55.62 | 56.05 | +0.75% | 3.77 M |
| 25 sep 2026 | 55.56 | 55.67 | 55.21 | 55.63 | −0.70% | 2.96 M |
| 24 sep 2026 | 56.29 | 56.52 | 55.92 | 56.02 | +0.30% | 3.88 M |
| 23 sep 2026 | 55.31 | 56.41 | 55.18 | 55.85 | +0.18% | 6.03 M |
| 22 sep 2026 | 56.24 | 56.42 | 55.43 | 55.75 | 0.00% | 4.29 M |
| 21 sep 2026 | 56.38 | 56.39 | 55.53 | 55.75 | −0.14% | 4.99 M |
| 18 sep 2026 | 55.68 | 56.11 | 55.60 | 55.83 | −0.34% | 3.09 M |
| 17 sep 2026 | 56.17 | 56.41 | 55.71 | 56.02 | −0.12% | 3.24 M |
| 16 sep 2026 | 56.54 | 56.99 | 55.94 | 56.09 | −0.76% | 3.49 M |
| 15 sep 2026 | 56.46 | 57.23 | 56.35 | 56.52 | −1.34% | 5.42 M |
| 14 sep 2026 | 57.12 | 57.50 | 56.99 | 57.29 | +3.71% | 8.68 M |
| 11 sep 2026 | 56.03 | 56.14 | 55.05 | 55.24 | +0.69% | 9.41 M |
| 10 sep 2026 | 55.25 | 55.39 | 54.72 | 54.86 | +0.98% | 10.77 M |
| 9 sep 2026 | 55.20 | 55.25 | 54.30 | 54.33 | −1.49% | 7.93 M |
| 8 sep 2026 | 55.50 | 55.97 | 55.08 | 55.15 | −0.36% | 5.39 M |
| 4 sep 2026 | 55.62 | 55.87 | 55.34 | 55.35 | −1.11% | 4.11 M |
| 3 sep 2026 | 56.11 | 56.56 | 55.70 | 55.97 | +0.52% | 3.66 M |
| 2 sep 2026 | 55.56 | 55.81 | 55.21 | 55.68 | −0.43% | 4.79 M |
| 1 sep 2026 | 56.17 | 56.73 | 55.80 | 55.92 | +0.63% | 3.71 M |
| 31 ago 2026 | 56.25 | 56.25 | 55.56 | 55.57 | −1.00% | 3.57 M |
| 28 ago 2026 | 56.51 | 56.61 | 55.94 | 56.13 | −0.27% | 4.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.