Mercados españoles cerrados

BHP Group Limited (BHP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,69+0,16 (+0,28%)
Al cierre: 04:00PM EDT
57,86 +0,17 (+0,29%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202457,5157,8057,2757,6957,692.658.600
27 mar 202456,5057,5356,4857,5357,532.384.800
26 mar 202456,8756,8956,2356,5556,552.649.200
25 mar 202457,4757,8256,9456,9656,961.592.400
22 mar 202457,2557,5257,0357,0457,042.399.400
21 mar 202458,3258,4957,8457,8957,891.786.300
20 mar 202456,7957,8456,6057,7857,782.443.100
19 mar 202456,4556,7456,3156,6456,642.521.100
18 mar 202456,4656,4755,8755,8855,881.958.100
15 mar 202455,2055,7855,0955,6755,673.439.400
14 mar 202456,4856,6555,7656,0456,042.927.600
13 mar 202455,8857,2255,8156,8756,873.653.800
12 mar 202456,7556,8555,9456,0056,002.879.900
11 mar 202455,7756,2255,7056,1356,133.077.500
08 mar 202457,9858,0157,1157,3057,303.954.000
07 mar 202458,3158,4857,8157,8257,822.788.500
07 mar 20241.44 Dividendo
06 mar 202458,6859,0958,4558,5657,122.221.200
05 mar 202457,7358,0157,3357,4956,081.478.800
04 mar 202458,0158,2157,8758,0656,632.111.300
01 mar 202457,8658,4357,4658,3456,912.713.800
29 feb 202457,5357,8057,2057,3455,931.969.800
28 feb 202456,9157,1256,8057,0955,691.760.800
27 feb 202457,9558,0757,5857,7456,322.347.500
26 feb 202457,3857,3856,7957,2055,793.202.100
23 feb 202458,5458,8558,1958,3156,881.650.200
22 feb 202458,2458,4558,0058,3656,922.355.800
21 feb 202457,9258,2057,5557,7656,342.178.700
20 feb 202459,1159,1257,6258,1056,674.523.200
16 feb 202460,1960,7460,1060,3458,862.981.100
15 feb 202458,6259,7358,6259,6158,142.390.000
14 feb 202459,4459,9159,3259,8558,382.241.500
13 feb 202459,6259,7058,5058,9357,482.801.400
12 feb 202460,1460,7260,0860,4558,961.879.600
09 feb 202460,0960,2259,6660,1858,702.242.600
08 feb 202460,1560,2459,8760,0458,561.791.400
07 feb 202460,2960,5960,0460,5259,032.136.100
06 feb 202459,9960,3859,9060,3358,852.300.900
05 feb 202459,6659,7559,1759,4958,033.395.100
02 feb 202461,3361,3860,6861,0959,592.676.700
01 feb 202461,3962,0461,2961,9660,441.783.500
31 ene 202461,9962,3361,1461,2259,711.908.200
30 ene 202461,5961,9160,8961,7760,252.926.100
29 ene 202461,8662,0161,3761,9660,441.811.500
26 ene 202461,8362,0261,4961,9660,441.451.800
25 ene 202462,1462,1661,3061,7060,182.514.900
24 ene 202463,1463,2162,1462,1760,643.195.900
23 ene 202461,1562,1861,0461,3059,793.452.800
22 ene 202459,8060,4259,7060,1258,643.230.500
19 ene 202460,2460,5459,7260,5359,042.475.300
18 ene 202460,0660,4959,6860,4858,993.051.600
17 ene 202460,2960,5160,0260,4258,933.059.900
16 ene 202462,1962,2261,1561,5260,013.371.700
12 ene 202463,7164,0463,1663,2661,702.615.600
11 ene 202463,7063,9663,0363,4961,932.355.900
10 ene 202463,9264,2863,5863,6762,102.976.400
09 ene 202464,7764,8564,4764,6063,012.415.700
08 ene 202465,0466,1364,9666,0264,402.329.000
05 ene 202465,6466,5665,6366,0264,402.159.000
04 ene 202466,3066,7966,1366,5964,951.888.000
03 ene 202466,4667,4866,3367,1865,532.372.800
02 ene 202467,9968,4167,7467,9166,242.545.100
29 dic 202368,3368,5568,0168,3166,631.555.200
28 dic 202368,8469,1168,5868,6266,931.949.500
27 dic 202368,2468,9968,2368,8967,202.339.200
26 dic 202368,0068,4567,9668,2266,541.390.200
22 dic 202368,0068,1767,6767,8266,151.896.800
21 dic 202367,2567,8867,0767,7966,122.681.200
20 dic 202366,7067,1166,0166,0364,412.048.100
19 dic 202366,8067,4166,7367,2165,562.595.000
18 dic 202366,0966,5065,9766,0964,462.211.900
15 dic 202365,1566,0164,6165,7964,173.616.500
14 dic 202364,9865,8664,9765,5363,923.058.500
13 dic 202362,4664,0862,1164,0562,482.656.400
12 dic 202362,2962,3361,7962,1560,621.639.100
11 dic 202361,7662,1961,2862,0760,542.896.200
08 dic 202362,2462,7862,0662,4660,922.537.000
07 dic 202362,4762,9062,1362,6961,152.981.800
06 dic 202362,5662,5861,3561,4559,942.335.600
05 dic 202361,0461,1860,5461,0259,522.189.100
04 dic 202361,6161,9661,2261,3659,852.962.700
01 dic 202361,9663,1061,6962,9461,393.721.600
30 nov 202360,9161,0260,6360,9659,461.539.400
29 nov 202361,6261,7360,5660,8059,301.957.800
28 nov 202361,2961,7760,9861,6460,121.493.100
27 nov 202361,7161,8661,2661,3159,801.493.800
24 nov 202361,8062,3961,8062,0160,491.025.100
22 nov 202362,3562,4861,8062,2260,692.332.600
21 nov 202362,2962,6762,2362,5260,981.994.000
20 nov 202360,9761,8060,9661,6160,101.685.600
17 nov 202361,0161,1660,6060,9159,411.799.800
16 nov 202360,0560,5960,0560,3858,901.612.200
15 nov 202360,6861,0460,4960,6059,112.140.700
14 nov 202360,1760,8160,1460,6559,162.442.800
13 nov 202358,0958,6158,0358,3956,951.693.000
10 nov 202357,5358,1857,2058,0756,641.698.500
09 nov 202357,9158,4457,2657,3055,891.841.700
08 nov 202357,2657,5956,8257,0655,662.175.900
07 nov 202357,7657,7657,2157,5356,122.573.500
06 nov 202359,4759,5958,9159,0257,571.726.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...