Mercados españoles abiertos en 1 hr 59 mins

BHP Group Limited (BHPLF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,460,00 (0,00%)
Al cierre: 02:06PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202428,8529,2128,0429,1929,191.606.800
13 jun 202430,4630,4628,2128,2128,211.225.300
12 jun 202428,6229,9628,6229,6429,641200
11 jun 202428,8629,8628,2729,8629,86401.000
10 jun 202429,3530,4629,1230,4630,466100
07 jun 202430,6630,6628,4028,4028,40134.900
06 jun 202426,8729,7326,8729,6229,6255.700
05 jun 202429,1229,2629,1229,2629,26168.900
04 jun 202429,2929,2928,7528,7528,752.215.700
03 jun 202430,3630,5329,6029,6029,60307.600
31 may 202430,6630,6629,4029,5929,59433.200
30 may 202429,9829,9828,6528,6528,65321.400
29 may 202430,5030,5030,0930,5030,50356.500
28 may 202430,5430,5629,3429,3429,3473.400
24 may 202430,1530,3129,0329,6729,67306.300
23 may 202429,4329,4329,4329,4329,43429.300
22 may 202430,0330,5229,4329,4329,4351.900
21 may 202430,7531,3830,7530,8030,80221.400
20 may 202430,6830,9530,6030,6030,608100
17 may 202430,3530,7730,0530,7230,72121.600
16 may 202430,5830,5829,7330,2030,20111.200
15 may 202429,3029,3029,3029,3029,306900
14 may 202428,4030,0028,4029,3629,3611.600
13 may 202427,7929,2327,7928,3828,38361.700
10 may 202429,5229,5728,3729,1129,1199.200
09 may 202428,2329,0028,2329,0029,0014.300
08 may 202427,9029,3527,8328,1328,1321.700
07 may 202428,1328,8128,1328,8128,81161.700
06 may 202428,2629,0228,2628,2728,2779.200
03 may 202427,3928,6727,1628,0928,0917.200
02 may 202428,7228,7227,0027,0027,007200
01 may 202427,5027,5127,5027,5027,502400
30 abr 202428,2028,8128,0028,8128,81442.900
29 abr 202427,9229,0027,9228,2528,2534.600
26 abr 202428,3728,9027,7828,8828,88534.500
25 abr 202428,6730,4728,6730,4730,4761.000
24 abr 202428,7828,7828,4428,4828,481700
23 abr 202428,7130,1228,7130,1230,12255.100
22 abr 202429,3030,1628,5129,9129,914500
19 abr 202429,3029,3728,2529,3229,32900
18 abr 202428,9029,2028,7429,2029,202200
17 abr 202428,5029,5928,5029,2029,20863.500
16 abr 202428,4429,1127,9629,1129,1140.800
15 abr 202429,2030,0129,2029,2229,22179.800
12 abr 202430,2730,2729,0629,0629,0686.100
11 abr 202429,9029,9428,9129,2629,263.497.500
10 abr 202429,4530,1628,9730,0030,00214.100
09 abr 202427,9029,9227,9029,7129,715200
08 abr 202430,1930,1928,5528,5528,55603.900
05 abr 202428,9829,6328,5829,6329,63624.200
04 abr 202430,1330,1329,9929,9929,99845.900
03 abr 202430,5330,5328,2630,0030,003000
02 abr 202428,5730,2828,5029,5029,50462.400
01 abr 202428,1229,5227,6028,9228,9239.600
28 mar 202429,5729,6529,5729,6029,60623.500
27 mar 202428,5029,1928,4328,4528,45508.800
26 mar 202427,7028,0027,7028,0028,00500.700
25 mar 202429,3129,3128,0929,3129,311500
22 mar 202427,9828,6527,5428,6528,6554.700
21 mar 202428,7530,1528,3228,3228,3260.600
20 mar 202427,8428,0027,6027,6227,6291.700
19 mar 202428,3028,3927,5127,5127,512900
18 mar 202428,6828,6827,5028,2328,232800
15 mar 202427,8829,3527,6527,6527,65259.900
14 mar 202429,1329,2328,0929,2329,23182.300
13 mar 202427,7628,5627,7628,5628,56532.200
12 mar 202428,1528,8228,0428,3828,38801.900
11 mar 202428,0028,4027,5428,0328,03877.800
08 mar 202428,2130,2128,2129,1829,181.221.700
07 mar 202429,1629,1629,1029,1029,1032.500
07 mar 20241.029 Dividendo
06 mar 202428,5129,3528,5129,3428,312200
05 mar 202428,7429,4828,5028,5127,512000
04 mar 202428,4129,7228,4129,0027,984000
01 mar 202428,3529,7828,3529,7828,74148.600
29 feb 202428,1629,5928,1629,5528,5179.000
28 feb 202429,0229,2228,1128,1127,12401.300
27 feb 202429,0329,0329,0229,0228,00940.700
26 feb 202429,1129,4328,4528,4527,451.664.300
23 feb 202429,9029,9029,1129,1128,0968.400
22 feb 202429,9029,9028,8528,8527,84314.600
21 feb 202428,8529,9028,5029,0027,982200
20 feb 202429,0029,3828,8528,8527,84114.100
16 feb 202429,3930,5829,3930,2529,19301.300
15 feb 202430,2830,3029,3329,3328,3071.200
14 feb 202430,6031,0029,0031,0029,91224.000
13 feb 202429,7530,2029,3030,2029,141700
12 feb 202429,4029,4029,4029,4028,3716.800
09 feb 202430,0130,0130,0130,0128,96688.900
08 feb 202430,6130,6130,6130,6129,54155.100
07 feb 202429,4030,6329,1930,6329,56314.300
06 feb 202430,6030,6030,6030,6029,53287.500
05 feb 202430,4630,5230,4630,5229,45666.500
02 feb 202430,7630,7630,7630,7629,68226.100
01 feb 202431,5331,5330,7630,7629,68164.000
31 ene 202430,0231,6530,0231,6530,54142.800
30 ene 202431,7831,7830,1930,1929,13715.000
29 ene 202431,4831,9529,9231,9530,8349.400
26 ene 202432,0832,0832,0832,0830,95900
25 ene 202430,4230,4229,8429,8428,7992.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...