Mercados españoles cerrados

BHP Group Limited (BHP.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
43,15-2,08 (-4,60%)
Al cierre: 04:10PM AEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202443,6043,7543,1243,1543,1516.413.726
24 abr 202445,1045,4244,7445,2345,238.440.102
23 abr 202445,5145,6345,3945,5045,504.311.756
22 abr 202445,2345,7045,1845,4245,427.065.828
19 abr 202444,8044,9244,2144,6344,639.943.144
18 abr 202444,9345,4244,9045,0945,098.847.944
17 abr 202444,7044,8944,3144,4444,445.683.293
16 abr 202445,6245,6544,6544,9744,9710.192.323
15 abr 202445,7045,9745,5545,7745,777.043.132
12 abr 202445,5145,5645,2345,5245,526.012.876
11 abr 202445,6545,9845,3245,9445,947.843.306
10 abr 202445,4345,7245,3745,4645,466.887.944
09 abr 202445,4045,4445,0245,1345,137.102.389
08 abr 202444,1644,3143,6344,2544,257.984.535
05 abr 202444,1044,5144,0444,3544,356.311.798
04 abr 202444,9344,9444,5944,7544,759.097.660
03 abr 202445,5245,6844,8644,8644,8610.385.470
02 abr 202444,8945,2744,7645,1345,1313.293.358
28 mar 202444,4544,6644,2744,2744,2712.091.114
27 mar 202443,1243,7043,1243,6843,687.487.727
26 mar 202443,7844,1843,4443,6243,626.066.389
25 mar 202443,9344,3243,8143,8843,885.266.144
22 mar 202444,3444,3943,5543,7943,7910.256.530
21 mar 202444,0644,1543,4344,1544,1510.704.726
20 mar 202443,4644,0343,4543,8143,818.535.724
19 mar 202442,6843,7242,5843,5943,598.461.680
18 mar 202442,6142,6242,2542,4142,415.407.458
15 mar 202442,3842,5942,1042,4142,4117.557.119
14 mar 202442,9843,2742,7243,0643,0614.009.930
13 mar 202442,2042,3641,9341,9541,9510.154.069
12 mar 202442,5342,6342,2242,5242,529.528.115
11 mar 202443,2043,2542,7542,8242,827.272.488
08 mar 202443,8343,9743,6543,9543,957.982.291
07 mar 202443,4144,0343,3743,8643,868.131.527
07 mar 20241.096196 Dividendo
06 mar 202444,2744,6144,0244,3543,257.935.118
05 mar 202444,6544,9344,5544,6343,539.134.973
04 mar 202444,5344,7744,1544,2343,146.709.517
01 mar 202444,0745,0244,0744,9243,818.051.335
29 feb 202443,8044,1643,5343,9342,8416.021.179
28 feb 202444,3744,4043,9143,9542,865.930.446
27 feb 202443,7544,2343,4044,0442,957.470.065
26 feb 202444,3144,6643,8143,9742,887.595.615
23 feb 202444,5544,6644,2444,5543,455.374.263
22 feb 202444,2544,7844,2344,3043,217.744.811
21 feb 202444,4544,5943,9744,4743,3714.353.992
20 feb 202446,2646,3045,1345,5444,417.306.866
19 feb 202446,0946,5846,0446,0444,904.373.838
16 feb 202445,7045,9045,3645,6144,488.413.493
15 feb 202445,2545,7444,7445,1744,0512.127.927
14 feb 202445,6546,0245,5445,9544,815.818.159
13 feb 202446,2646,4946,1546,3245,184.950.074
12 feb 202446,2546,2545,8546,0744,934.421.821
09 feb 202446,2546,4546,2046,3045,166.368.668
08 feb 202446,5446,6046,2746,4245,275.076.540
07 feb 202446,2046,7646,2046,4445,295.564.396
06 feb 202446,0046,1045,7045,9644,827.502.383
05 feb 202446,8446,8846,4246,4545,306.673.782
02 feb 202447,5047,8147,2947,6146,439.086.720
01 feb 202447,2747,2746,7347,1145,956.450.184
31 ene 202446,7047,3346,6147,2746,1012.102.405
30 ene 202446,9147,3146,8847,0545,895.490.281
29 ene 202446,7047,0746,6246,8745,718.218.432
25 ene 202447,4247,7447,1547,5446,367.247.040
24 ene 202446,9247,3346,7446,8645,705.937.775
23 ene 202445,8046,4645,7946,3045,167.696.813
22 ene 202445,7445,9445,6145,8544,728.164.654
19 ene 202446,0146,3045,6645,7344,6011.160.323
18 ene 202445,7546,1845,5545,7344,609.313.074
17 ene 202446,7046,9646,3446,5745,428.368.750
16 ene 202446,7646,9446,3846,5045,357.822.665
15 ene 202447,4447,5247,1347,2746,101.675.216
12 ene 202447,3848,0747,3847,7146,534.178.671
11 ene 202447,7548,0247,5447,8146,635.581.501
10 ene 202448,2948,4547,8547,8646,686.927.192
09 ene 202448,9749,2848,9048,9747,763.967.771
08 ene 202449,1249,2448,5248,6647,463.513.478
05 ene 202449,4049,5849,0249,0747,863.992.737
04 ene 202450,1450,1449,5849,5848,354.458.375
03 ene 202450,2050,2449,7249,7748,544.483.073
02 ene 202450,1350,6050,1050,5449,293.375.905
29 dic 202350,2650,5150,2250,4149,164.818.598
28 dic 202350,2650,8450,2150,7249,475.086.835
27 dic 202350,0050,6049,9050,2649,025.435.683
22 dic 202349,9250,0049,7149,7348,5010.576.800
21 dic 202349,3949,8749,0749,7448,518.985.068
20 dic 202349,7549,9549,5049,8048,576.713.871
19 dic 202349,3049,6849,2149,6248,395.335.300
18 dic 202349,2549,4649,0749,3448,124.472.151
15 dic 202348,7649,7548,6649,4148,1924.818.255
14 dic 202348,2948,6048,1448,2547,0610.044.475
13 dic 202347,5947,9947,5147,8746,696.416.952
12 dic 202347,3247,7047,2847,5646,385.419.360
11 dic 202347,6247,8347,4247,5446,364.567.761
08 dic 202347,5447,8047,4147,7446,564.648.832
07 dic 202346,9047,4246,7347,4246,255.849.168
06 dic 202346,6047,4046,4447,2346,069.483.742
05 dic 202346,4346,5746,1546,5245,376.534.992
04 dic 202347,2047,6046,9747,1445,977.169.376
01 dic 202345,9546,4445,9546,3445,194.027.499
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...