British American Tobacco

BATS
🏛️ 독일 →
45.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 34.91 34.98 34.81 34.88 0.1M
2024-12-27 34.84 35.03 34.58 35.02 0.1M
2024-12-23 34.71 34.95 34.55 34.59 0.2M
2024-12-20 34.82 34.88 34.45 34.75 0.2M
2024-12-19 34.91 35.29 34.85 35.03 0.1M
2024-12-18 35.66 35.79 35.54 35.71 0.1M
2024-12-17 35.78 35.89 35.63 35.64 0.1M
2024-12-16 36.03 36.16 35.90 36.01 0.1M
2024-12-13 36.05 36.05 35.79 35.96 0.1M
2024-12-12 35.93 36.04 35.63 35.99 0.2M
2024-12-11 36.11 36.42 36.10 36.36 0.2M
2024-12-10 35.95 36.05 35.77 35.96 0.1M
2024-12-09 35.81 36.06 35.72 35.97 0.2M
2024-12-06 35.91 35.95 35.61 35.76 0.1M
2024-12-05 35.49 36.04 35.49 35.80 0.4M
2024-12-04 35.39 35.57 35.31 35.37 0.1M
2024-12-03 35.86 35.96 35.42 35.48 0.2M
2024-12-02 36.11 36.29 35.86 36.09 0.3M
2024-11-29 35.86 36.02 35.72 35.95 0.1M
2024-11-28 35.90 35.97 35.47 35.73 0.2M
2024-11-27 35.75 36.09 35.75 36.01 0.2M
2024-11-26 35.61 35.87 35.44 35.81 0.2M
2024-11-25 35.78 35.79 35.56 35.56 0.1M
2024-11-22 35.15 35.80 35.13 35.80 0.2M
2024-11-21 35.06 35.25 35.00 35.11 0.1M
2024-11-20 34.88 35.16 34.77 35.07 0.2M
2024-11-19 34.77 34.94 34.48 34.82 0.1M
2024-11-18 34.40 34.53 34.28 34.49 0.1M
2024-11-15 33.76 34.47 33.75 34.40 0.2M
2024-11-14 33.17 33.70 33.07 33.70 0.1M
2024-11-13 33.01 33.46 33.01 33.45 0.2M
2024-11-12 32.86 33.32 32.85 33.14 0.1M
2024-11-11 33.03 33.29 32.85 33.15 0.1M
2024-11-08 32.79 33.01 32.56 32.95 0.1M
2024-11-07 33.31 33.38 32.86 32.93 0.1M
2024-11-06 33.11 33.94 32.83 32.99 0.5M
2024-11-05 32.44 32.58 32.30 32.47 0.1M
2024-11-04 32.34 32.50 32.20 32.21 0.1M
2024-11-01 32.25 32.65 32.24 32.36 0.1M
2024-10-31 31.59 32.06 31.46 31.99 0.2M
2024-10-30 31.80 32.07 31.62 31.81 0.1M
2024-10-29 32.36 32.49 32.03 32.08 0.0M
2024-10-28 32.13 32.37 32.07 32.31 0.1M
2024-10-25 31.93 32.20 31.84 32.04 0.1M
2024-10-24 32.26 32.36 32.04 32.06 0.1M
2024-10-23 32.32 32.46 32.07 32.17 0.0M
2024-10-22 31.67 32.23 31.53 32.20 0.1M
2024-10-21 31.86 31.96 31.59 31.67 0.1M
2024-10-18 32.40 32.52 31.66 31.83 0.2M
2024-10-17 32.94 33.03 32.71 32.82 0.1M
2024-10-16 32.76 33.07 32.55 32.94 0.1M
2024-10-15 32.58 32.80 32.36 32.54 0.0M
2024-10-14 32.16 32.42 32.16 32.40 0.1M
2024-10-11 32.17 32.25 32.04 32.04 0.1M
2024-10-10 32.47 32.60 32.40 32.44 0.0M
2024-10-09 32.20 32.45 32.18 32.41 0.0M
2024-10-08 32.12 32.29 32.00 32.16 0.0M
2024-10-07 32.12 32.29 32.05 32.16 0.0M
2024-10-04 31.97 32.16 31.92 32.16 0.1M
2024-10-03 32.14 32.31 31.86 32.05 0.2M
2024-10-02 33.11 33.11 32.60 32.60 0.1M
2024-10-01 32.95 33.26 32.83 33.24 0.1M
2024-09-30 33.08 33.19 32.71 32.83 0.1M
2024-09-27 33.39 33.63 33.25 33.29 0.1M
2024-09-26 33.73 33.73 32.85 33.29 0.2M
2024-09-25 34.09 34.15 33.94 34.14 0.1M
2024-09-24 34.21 34.36 34.05 34.23 0.1M
2024-09-23 33.69 34.14 33.69 34.13 0.1M
2024-09-20 33.68 33.80 33.50 33.66 0.1M
2024-09-19 34.18 34.23 33.67 33.77 0.1M
2024-09-18 34.11 34.37 34.10 34.23 0.1M
2024-09-17 35.39 35.40 34.35 34.45 0.1M
2024-09-16 35.20 35.50 35.18 35.35 0.0M
2024-09-13 35.07 35.32 35.07 35.22 0.1M
2024-09-12 35.53 35.54 34.95 35.04 0.1M
2024-09-11 35.28 35.56 35.04 35.33 0.2M
2024-09-10 35.30 35.42 35.19 35.20 0.1M
2024-09-09 34.91 35.28 34.75 35.28 0.2M
2024-09-06 34.39 34.75 34.33 34.74 0.1M
2024-09-05 34.47 34.80 34.45 34.58 0.1M
2024-09-04 34.10 34.55 34.08 34.54 0.1M
2024-09-03 33.94 34.17 33.77 34.15 0.1M
2024-09-02 33.87 34.00 33.81 34.00 0.1M
2024-08-30 33.61 33.86 33.61 33.72 0.1M
2024-08-29 33.29 33.60 33.28 33.50 0.0M
2024-08-28 33.24 33.40 33.11 33.40 0.2M
2024-08-27 32.85 33.10 32.85 33.06 0.1M
2024-08-26 32.93 32.95 32.60 32.74 0.1M
2024-08-23 32.74 32.78 32.56 32.65 0.1M
2024-08-22 32.55 32.77 32.55 32.62 0.1M
2024-08-21 32.54 32.68 32.44 32.58 0.0M
2024-08-20 32.60 32.60 32.40 32.55 0.1M
2024-08-19 32.55 32.79 32.42 32.74 0.1M
2024-08-16 32.69 32.78 32.50 32.62 0.1M
2024-08-15 32.97 33.09 32.75 32.84 0.1M
2024-08-14 32.98 33.04 32.59 32.83 0.1M
2024-08-13 32.97 32.99 32.76 32.87 0.1M
2024-08-12 32.80 32.95 32.76 32.86 0.0M
2024-08-09 32.73 32.88 32.60 32.83 0.1M
2024-08-08 32.25 32.96 32.10 32.81 0.1M
2024-08-07 31.92 32.58 31.90 32.52 0.1M
2024-08-06 32.00 32.15 31.32 31.68 0.1M
2024-08-05 32.42 32.58 30.91 31.40 0.7M
2024-08-02 33.05 33.15 32.71 32.71 0.2M
2024-08-01 32.75 33.46 32.71 33.10 0.2M
2024-07-31 32.94 33.11 32.44 32.57 0.2M
2024-07-30 32.79 32.88 32.66 32.74 0.1M
2024-07-29 32.55 33.14 32.47 32.76 0.4M
2024-07-26 32.03 32.44 32.03 32.33 0.3M
2024-07-25 30.54 32.28 30.54 32.20 0.7M
2024-07-24 30.56 30.92 30.45 30.70 0.0M
2024-07-23 30.68 31.11 30.52 30.82 0.1M
2024-07-22 30.51 30.86 30.45 30.72 0.2M
2024-07-19 30.26 30.45 30.26 30.38 0.1M
2024-07-18 30.00 30.53 29.96 30.50 0.2M
2024-07-17 29.55 29.90 29.35 29.82 0.1M
2024-07-16 29.55 29.59 29.36 29.50 0.1M
2024-07-15 29.74 29.93 29.50 29.62 0.0M
2024-07-12 29.83 29.93 29.76 29.92 0.0M
2024-07-11 29.69 29.70 29.40 29.58 0.0M
2024-07-10 29.58 29.73 29.45 29.60 0.0M
2024-07-09 29.13 29.45 29.13 29.45 0.1M
2024-07-08 29.24 29.44 29.14 29.20 0.1M
2024-07-05 29.33 29.39 29.14 29.19 0.0M
2024-07-04 29.19 29.47 29.19 29.26 0.0M
2024-07-03 28.99 29.15 28.89 29.10 0.0M
2024-07-02 28.89 28.99 28.79 28.89 0.1M
2024-07-01 29.16 29.31 28.94 29.02 0.1M
2024-06-28 29.09 29.13 28.79 28.82 0.1M
2024-06-27 29.47 29.47 28.88 28.88 0.1M
2024-06-26 30.00 30.18 29.73 29.82 0.2M
2024-06-25 30.31 30.41 29.91 29.93 0.1M
2024-06-24 29.70 30.21 29.65 30.12 0.2M
2024-06-21 29.22 29.56 29.17 29.48 0.1M
2024-06-20 28.96 29.21 28.80 29.18 0.1M
2024-06-19 28.88 28.98 28.83 28.92 0.1M
2024-06-18 28.69 28.86 28.64 28.80 0.1M
2024-06-17 28.65 28.67 28.43 28.66 0.1M
2024-06-14 28.42 28.53 28.37 28.45 0.1M
2024-06-13 28.37 28.48 28.20 28.35 0.0M
2024-06-12 28.45 28.66 28.28 28.34 0.1M
2024-06-11 28.51 28.53 28.25 28.45 0.1M
2024-06-10 28.76 28.82 28.46 28.59 0.2M
2024-06-07 28.72 28.91 28.56 28.84 0.2M
2024-06-06 28.57 28.79 28.36 28.79 0.2M
2024-06-05 28.83 28.85 28.60 28.68 0.1M
2024-06-04 28.67 28.68 28.20 28.61 0.2M
2024-06-03 28.80 28.94 28.69 28.72 0.1M
2024-05-31 28.30 28.64 28.24 28.54 0.1M
2024-05-30 27.94 28.26 27.90 28.25 0.1M
2024-05-29 28.13 28.19 27.84 27.92 0.1M
2024-05-28 28.25 28.32 28.13 28.18 0.1M
2024-05-27 28.40 28.50 28.06 28.50 0.0M
2024-05-24 28.40 28.48 28.18 28.24 0.1M
2024-05-23 28.94 29.00 28.60 28.63 0.1M
2024-05-22 29.06 29.07 28.92 29.06 0.1M
2024-05-21 28.79 29.12 28.79 29.01 0.1M
2024-05-20 29.03 29.15 28.94 29.04 0.0M
2024-05-17 29.16 29.23 28.94 29.02 0.1M
2024-05-16 28.79 29.16 28.76 29.10 0.1M
2024-05-15 28.90 29.16 28.71 28.77 0.1M
2024-05-14 28.70 28.82 28.62 28.73 0.1M
2024-05-13 28.50 28.72 28.46 28.70 0.1M
2024-05-10 28.22 28.53 28.21 28.38 0.1M
2024-05-09 28.22 28.27 27.97 28.05 0.1M
2024-05-08 28.04 28.20 27.85 28.15 0.1M
2024-05-07 27.78 28.14 27.68 27.92 0.1M
2024-05-06 27.70 27.97 27.70 27.77 0.1M
2024-05-03 27.84 28.04 27.64 27.66 0.1M
2024-05-02 27.80 27.91 27.67 27.81 0.1M
2024-04-30 27.74 27.83 27.60 27.75 0.1M
2024-04-29 27.65 27.86 27.60 27.66 0.2M
2024-04-26 27.42 27.58 27.29 27.30 0.1M
2024-04-25 27.45 27.65 27.25 27.45 0.2M
2024-04-24 27.66 27.80 27.41 27.48 0.1M
2024-04-23 27.64 27.77 27.54 27.55 0.1M
2024-04-22 27.50 27.56 27.24 27.45 0.4M
2024-04-19 26.95 27.17 26.85 27.09 0.1M
2024-04-18 26.94 27.19 26.90 26.98 0.1M
2024-04-17 26.65 27.00 26.59 26.81 0.1M
2024-04-16 26.72 26.83 26.64 26.73 0.2M
2024-04-15 27.11 27.19 26.85 26.98 0.2M
2024-04-12 27.23 27.46 27.07 27.15 0.2M
2024-04-11 27.22 27.32 27.03 27.08 0.2M
2024-04-10 27.33 27.55 27.09 27.18 0.7M
2024-04-09 27.29 27.51 27.22 27.29 0.5M
2024-04-08 27.42 27.47 27.19 27.41 0.3M
2024-04-05 27.35 27.62 27.25 27.37 0.3M
2024-04-04 27.87 27.88 27.53 27.64 0.3M
2024-04-03 28.09 28.24 27.84 27.92 0.1M
2024-04-02 28.44 28.61 28.23 28.26 0.2M
2024-03-28 28.09 28.35 28.05 28.26 0.1M
2024-03-27 27.79 28.08 27.58 28.01 0.1M
2024-03-26 27.80 27.80 27.60 27.75 0.1M
2024-03-25 27.72 27.94 27.50 27.88 0.1M
2024-03-22 27.83 28.01 27.76 27.83 0.1M
2024-03-21 27.81 27.92 27.66 27.83 0.1M
2024-03-20 28.40 28.58 28.03 28.34 0.4M
2024-03-19 28.68 28.75 28.27 28.61 0.2M
2024-03-18 27.87 28.44 27.83 28.40 0.2M
2024-03-15 27.96 28.11 27.68 27.68 0.1M
2024-03-14 28.20 28.28 27.93 28.04 0.1M
2024-03-13 27.96 28.45 27.83 28.21 0.1M
2024-03-12 27.68 28.17 27.61 27.81 0.7M
2024-03-11 27.10 27.70 26.89 27.42 0.3M
2024-03-08 27.01 27.15 26.95 27.15 0.1M
2024-03-07 27.11 27.16 26.91 27.05 0.2M
2024-03-06 27.18 27.44 26.90 27.18 0.4M
2024-03-05 26.97 27.26 26.85 27.18 0.2M
2024-03-04 27.42 27.42 26.90 27.05 0.2M
2024-03-01 27.63 27.82 27.37 27.49 0.4M
2024-02-29 27.69 27.74 27.43 27.54 0.2M
2024-02-28 27.79 27.80 27.40 27.44 0.4M
2024-02-27 27.80 27.94 27.61 27.80 0.1M
2024-02-26 28.12 28.14 27.79 27.86 0.1M
2024-02-23 28.10 28.16 27.79 28.12 0.1M
2024-02-22 27.89 28.04 27.74 27.99 0.1M
2024-02-21 27.96 28.01 27.72 27.90 0.2M
2024-02-20 27.86 28.06 27.67 28.05 0.2M
2024-02-19 28.07 28.22 27.92 27.96 0.2M
2024-02-16 28.46 28.54 28.06 28.33 0.1M
2024-02-15 28.14 28.51 28.09 28.47 0.1M
2024-02-14 28.38 28.51 28.18 28.24 0.1M
2024-02-13 28.79 28.84 28.33 28.48 0.1M
2024-02-12 28.46 28.74 28.25 28.64 0.2M
2024-02-09 28.89 28.91 28.35 28.48 0.2M
2024-02-08 28.70 29.35 28.38 29.14 0.7M
2024-02-07 27.72 27.73 27.36 27.37 0.3M
2024-02-06 27.80 27.84 27.56 27.75 0.1M
2024-02-05 27.78 28.11 27.72 27.87 0.1M
2024-02-02 27.75 28.02 27.61 27.87 0.5M
2024-02-01 27.48 27.68 27.28 27.58 0.4M
2024-01-31 27.75 27.83 27.49 27.58 0.2M
2024-01-30 27.70 27.74 27.49 27.53 0.1M
2024-01-29 27.45 27.98 27.45 27.62 0.6M
2024-01-26 27.19 27.48 27.15 27.38 0.4M
2024-01-25 27.05 27.09 26.87 27.05 0.2M
2024-01-24 27.06 27.31 27.04 27.25 0.1M
2024-01-23 27.45 27.45 26.88 27.03 0.2M
2024-01-22 27.12 27.55 27.12 27.45 0.2M
2024-01-19 27.02 27.30 26.93 27.02 0.1M
2024-01-18 27.12 27.20 26.88 26.88 0.1M
2024-01-17 27.18 27.38 27.13 27.29 0.1M
2024-01-16 27.29 27.61 27.27 27.52 0.1M
2024-01-15 27.62 27.62 27.41 27.55 0.3M
2024-01-12 27.63 27.75 27.50 27.53 0.3M
2024-01-11 27.70 27.71 27.35 27.48 0.3M
2024-01-10 27.53 27.78 27.50 27.52 0.2M
2024-01-09 27.80 27.90 27.66 27.74 0.1M
2024-01-08 27.64 27.75 27.32 27.70 0.4M
2024-01-05 27.61 27.77 27.55 27.69 0.1M
2024-01-04 27.46 27.70 27.32 27.70 0.2M
2024-01-03 27.37 27.49 27.10 27.33 0.2M
2024-01-02 26.73 27.25 26.59 27.16 0.3M