Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.572,64 +174,73 (+0,31%)
BHP Group Limited (0HN3.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:38PM BST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 57,50 | 57,66 | 57,17 | 57,22 | 57,22 | 2834 |
| 09 may 2024 | 56,73 | 57,11 | 56,44 | 56,94 | 56,94 | 1173 |
| 08 may 2024 | 56,54 | 56,73 | 56,36 | 56,44 | 56,44 | 2391 |
| 07 may 2024 | 57,56 | 57,71 | 57,35 | 57,58 | 57,58 | 3446 |
| 03 may 2024 | 55,83 | 56,57 | 55,73 | 56,44 | 56,44 | 1395 |
| 02 may 2024 | 55,76 | 55,85 | 55,54 | 55,79 | 55,79 | 1559 |
| 01 may 2024 | 54,90 | 55,41 | 54,82 | 54,93 | 54,93 | 1245 |
| 30 abr 2024 | 57,10 | 57,10 | 55,57 | 55,66 | 55,66 | 2804 |
| 29 abr 2024 | 56,40 | 56,83 | 55,90 | 56,83 | 56,83 | 3061 |
| 26 abr 2024 | 56,80 | 56,91 | 55,81 | 56,46 | 56,46 | 2640 |
| 25 abr 2024 | 58,30 | 58,30 | 57,10 | 57,30 | 57,30 | 5927 |
| 24 abr 2024 | 58,79 | 59,20 | 58,60 | 59,19 | 59,19 | 5439 |
| 23 abr 2024 | 58,71 | 58,71 | 57,48 | 58,62 | 58,62 | 1209 |
| 22 abr 2024 | 57,91 | 58,63 | 57,77 | 58,62 | 58,62 | 1385 |
| 19 abr 2024 | 58,01 | 58,34 | 57,74 | 58,13 | 58,13 | 350 |
| 18 abr 2024 | 58,77 | 58,77 | 57,83 | 57,84 | 57,84 | 2216 |
| 17 abr 2024 | 57,02 | 59,35 | 57,02 | 58,45 | 58,45 | 104.447 |
| 16 abr 2024 | 58,70 | 58,70 | 56,63 | 57,20 | 57,20 | 5422 |
| 15 abr 2024 | 59,73 | 59,98 | 58,95 | 58,95 | 58,95 | 1637 |
| 12 abr 2024 | 59,71 | 59,94 | 58,91 | 59,02 | 59,02 | 1517 |
| 11 abr 2024 | 59,50 | 59,57 | 58,75 | 59,50 | 59,50 | 4041 |
| 10 abr 2024 | 59,71 | 59,95 | 59,30 | 59,77 | 59,77 | 1939 |
| 09 abr 2024 | 60,01 | 60,54 | 59,89 | 60,35 | 60,35 | 10.336 |
| 08 abr 2024 | 59,12 | 59,57 | 58,99 | 59,47 | 59,47 | 5941 |
| 05 abr 2024 | 57,75 | 57,93 | 57,32 | 57,46 | 57,46 | 1187 |
| 04 abr 2024 | 58,77 | 59,36 | 58,77 | 58,83 | 58,83 | 1950 |
| 03 abr 2024 | 58,67 | 58,75 | 58,29 | 58,74 | 58,74 | 2505 |
| 02 abr 2024 | 58,76 | 58,93 | 58,57 | 58,93 | 58,93 | 5279 |
| 28 mar 2024 | 57,47 | 57,79 | 57,28 | 57,69 | 57,69 | 916 |
| 27 mar 2024 | 56,41 | 57,33 | 56,41 | 57,32 | 57,32 | 397 |
| 26 mar 2024 | 56,86 | 56,88 | 56,26 | 56,57 | 56,57 | 1754 |
| 25 mar 2024 | 57,48 | 57,78 | 57,10 | 57,13 | 57,13 | 668 |
| 22 mar 2024 | 57,16 | 57,52 | 57,16 | 57,41 | 57,41 | 4102 |
| 21 mar 2024 | 58,32 | 58,47 | 57,91 | 57,92 | 57,92 | 5563 |
| 20 mar 2024 | 56,79 | 57,51 | 56,61 | 57,51 | 57,51 | 1052 |
| 19 mar 2024 | 56,43 | 56,73 | 56,35 | 56,51 | 56,51 | 1763 |
| 18 mar 2024 | 56,47 | 56,47 | 55,96 | 55,99 | 55,99 | 2032 |
| 15 mar 2024 | 55,18 | 55,53 | 55,10 | 55,47 | 55,47 | 889 |
| 14 mar 2024 | 56,36 | 56,53 | 55,85 | 55,94 | 55,94 | 4231 |
| 13 mar 2024 | 55,88 | 57,19 | 55,84 | 57,05 | 57,05 | 1333 |
| 12 mar 2024 | 56,25 | 56,82 | 56,22 | 56,22 | 56,22 | 696 |
| 11 mar 2024 | 55,75 | 56,16 | 55,75 | 56,11 | 56,11 | 10.641 |
| 08 mar 2024 | 57,93 | 58,09 | 57,28 | 57,28 | 57,28 | 9099 |
| 07 mar 2024 | 58,34 | 58,45 | 57,87 | 57,89 | 57,89 | 2429 |
| 07 mar 2024 | 1.425 Dividendo | |||||
| 06 mar 2024 | 58,28 | 59,09 | 58,28 | 58,52 | 57,10 | 5763 |
| 05 mar 2024 | 57,49 | 57,99 | 57,49 | 57,76 | 56,35 | 4771 |
| 04 mar 2024 | 57,93 | 58,13 | 57,91 | 58,10 | 56,69 | 896 |
| 01 mar 2024 | 57,85 | 58,39 | 57,47 | 58,39 | 56,97 | 6410 |
| 29 feb 2024 | 57,34 | 57,79 | 57,25 | 57,42 | 56,02 | 13.962 |
| 28 feb 2024 | 56,87 | 57,10 | 56,83 | 56,85 | 55,47 | 11.749 |
| 27 feb 2024 | 57,69 | 58,04 | 57,62 | 57,73 | 56,32 | 13.728 |
| 26 feb 2024 | 58,21 | 58,21 | 56,80 | 56,90 | 55,51 | 10.072 |
| 23 feb 2024 | 58,57 | 58,83 | 58,28 | 58,28 | 56,87 | 832 |
| 22 feb 2024 | 58,52 | 58,52 | 58,05 | 58,27 | 56,85 | 15.865 |
| 21 feb 2024 | 58,37 | 58,37 | 57,45 | 57,73 | 56,33 | 13.311 |
| 20 feb 2024 | 59,81 | 59,81 | 57,64 | 58,10 | 56,68 | 3894 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 60,03 | 60,71 | 60,03 | 60,70 | 59,22 | 9400 |
| 15 feb 2024 | 59,02 | 59,63 | 58,63 | 59,63 | 58,18 | 4104 |
| 14 feb 2024 | 59,43 | 59,65 | 59,34 | 59,59 | 58,14 | 7222 |
| 13 feb 2024 | 59,57 | 59,61 | 58,72 | 58,72 | 57,29 | 541 |
| 12 feb 2024 | 60,14 | 60,71 | 60,08 | 60,63 | 59,15 | 1219 |
| 09 feb 2024 | 60,15 | 60,18 | 59,67 | 60,05 | 58,59 | 573 |
| 08 feb 2024 | 60,17 | 60,17 | 59,92 | 60,16 | 58,70 | 590 |
| 07 feb 2024 | 60,29 | 60,33 | 60,06 | 60,27 | 58,80 | 576 |
| 06 feb 2024 | 59,91 | 60,29 | 59,89 | 60,27 | 58,80 | 177 |
| 05 feb 2024 | 59,50 | 59,66 | 59,20 | 59,53 | 58,08 | 2620 |
| 02 feb 2024 | 61,32 | 61,33 | 60,70 | 60,98 | 59,50 | 443 |
| 01 feb 2024 | 61,39 | 61,67 | 61,32 | 61,65 | 60,15 | 4563 |
| 31 ene 2024 | 61,82 | 62,23 | 61,65 | 61,71 | 60,21 | 745 |
| 30 ene 2024 | 61,59 | 61,65 | 60,92 | 61,64 | 60,14 | 5778 |
| 29 ene 2024 | 61,89 | 61,89 | 61,40 | 61,53 | 60,03 | 5699 |
| 26 ene 2024 | 61,73 | 61,89 | 61,51 | 61,78 | 60,28 | 741 |
| 25 ene 2024 | 62,02 | 62,02 | 61,35 | 61,49 | 59,99 | 821 |
| 24 ene 2024 | 62,23 | 63,15 | 62,21 | 62,34 | 60,82 | 1709 |
| 23 ene 2024 | 61,04 | 62,17 | 61,04 | 61,21 | 59,72 | 7774 |
| 22 ene 2024 | 59,81 | 60,38 | 59,71 | 60,18 | 58,72 | 2796 |
| 19 ene 2024 | 60,47 | 60,47 | 59,72 | 60,32 | 58,85 | 3780 |
| 18 ene 2024 | 60,09 | 60,24 | 59,70 | 60,15 | 58,69 | 1608 |
| 17 ene 2024 | 60,60 | 60,60 | 60,00 | 60,18 | 58,71 | 1756 |
| 16 ene 2024 | 62,19 | 62,19 | 61,16 | 61,21 | 59,72 | 1564 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 63,80 | 63,96 | 63,24 | 63,31 | 61,77 | 836 |
| 11 ene 2024 | 63,70 | 63,88 | 63,05 | 63,52 | 61,97 | 1016 |
| 10 ene 2024 | 63,71 | 64,15 | 63,53 | 63,90 | 62,35 | 8540 |
| 09 ene 2024 | 65,49 | 65,49 | 64,49 | 64,57 | 63,00 | 2973 |
| 08 ene 2024 | 65,04 | 66,06 | 65,00 | 66,06 | 64,45 | 2770 |
| 05 ene 2024 | 65,35 | 66,44 | 65,35 | 66,06 | 64,45 | 3118 |
| 04 ene 2024 | 66,30 | 66,70 | 66,13 | 66,59 | 64,97 | 403 |
| 03 ene 2024 | 66,65 | 67,24 | 66,36 | 67,10 | 65,47 | 1871 |
| 02 ene 2024 | 67,96 | 68,38 | 67,86 | 67,86 | 66,20 | 2105 |
| 29 dic 2023 | 68,22 | 68,47 | 68,04 | 68,23 | 66,57 | 3743 |
| 28 dic 2023 | 68,84 | 69,10 | 68,72 | 68,81 | 67,13 | 706 |
| 27 dic 2023 | 68,33 | 68,63 | 68,33 | 68,51 | 66,85 | 1258 |
| 22 dic 2023 | 67,79 | 68,18 | 67,79 | 68,04 | 66,38 | 947 |
| 21 dic 2023 | 67,00 | 67,60 | 67,00 | 67,42 | 65,78 | 3914 |
| 20 dic 2023 | 67,21 | 67,25 | 66,70 | 66,87 | 65,24 | 1983 |
| 19 dic 2023 | 66,78 | 67,41 | 66,74 | 67,28 | 65,64 | 2791 |
| 18 dic 2023 | 66,00 | 66,47 | 65,83 | 66,12 | 64,51 | 4658 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.