Mercados españoles cerrados

BHP Group Limited (BHP.AX)

ASX - ASX Precio demorado. Divisa en AUD
Añadir a la lista de favoritos
44,27+0,59 (+1,35%)
Al cierre: 04:10PM AEDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AUDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202444,4544,6644,2744,2744,2712.049.814
27 mar 202444,4544,6644,2744,2744,2712.091.114
26 mar 202443,1243,7043,1243,6843,687.487.727
25 mar 202443,7844,1843,4443,6243,626.066.389
24 mar 202443,9344,3243,8143,8843,885.266.144
21 mar 202444,3444,3943,5543,7943,7910.256.530
20 mar 202444,0644,1543,4344,1544,1510.704.726
19 mar 202443,4644,0343,4543,8143,818.535.724
18 mar 202442,6843,7242,5843,5943,598.461.680
17 mar 202442,6142,6242,2542,4142,415.407.458
14 mar 202442,3842,5942,1042,4142,4117.557.119
13 mar 202442,9843,2742,7243,0643,0614.009.930
12 mar 202442,2042,3641,9341,9541,9510.154.069
11 mar 202442,5342,6342,2242,5242,529.528.115
10 mar 202443,2043,2542,7542,8242,827.272.488
07 mar 202443,8343,9743,6543,9543,957.982.291
06 mar 202443,4144,0343,3743,8643,868.131.527
06 mar 20241.096196 Dividendo
05 mar 202444,2744,6144,0244,3543,257.935.118
04 mar 202444,6544,9344,5544,6343,539.134.973
03 mar 202444,5344,7744,1544,2343,146.709.517
29 feb 202444,0745,0244,0744,9243,818.051.335
28 feb 202443,8044,1643,5343,9342,8416.021.179
27 feb 202444,3744,4043,9143,9542,865.930.446
26 feb 202443,7544,2343,4044,0442,957.470.065
25 feb 202444,3144,6643,8143,9742,887.595.615
22 feb 202444,5544,6644,2444,5543,455.374.263
21 feb 202444,2544,7844,2344,3043,217.744.811
20 feb 202444,4544,5943,9744,4743,3714.353.992
19 feb 202446,2646,3045,1345,5444,417.306.866
18 feb 202446,0946,5846,0446,0444,904.373.838
15 feb 202445,7045,9045,3645,6144,488.413.493
14 feb 202445,2545,7444,7445,1744,0512.127.927
13 feb 202445,6546,0245,5445,9544,815.818.159
12 feb 202446,2646,4946,1546,3245,184.950.074
11 feb 202446,2546,2545,8546,0744,934.421.821
08 feb 202446,2546,4546,2046,3045,166.368.668
07 feb 202446,5446,6046,2746,4245,275.076.540
06 feb 202446,2046,7646,2046,4445,295.564.396
05 feb 202446,0046,1045,7045,9644,827.502.383
04 feb 202446,8446,8846,4246,4545,306.673.782
01 feb 202447,5047,8147,2947,6146,439.086.720
31 ene 202447,2747,2746,7347,1145,956.450.184
30 ene 202446,7047,3346,6147,2746,1012.102.405
29 ene 202446,9147,3146,8847,0545,895.490.281
28 ene 202446,7047,0746,6246,8745,718.218.432
24 ene 202447,4247,7447,1547,5446,367.247.040
23 ene 202446,9247,3346,7446,8645,705.937.775
22 ene 202445,8046,4645,7946,3045,167.696.813
21 ene 202445,7445,9445,6145,8544,728.164.654
18 ene 202446,0146,3045,6645,7344,6011.160.323
17 ene 202445,7546,1845,5545,7344,609.313.074
16 ene 202446,7046,9646,3446,5745,428.368.750
15 ene 202446,7646,9446,3846,5045,357.822.665
14 ene 202447,4447,5247,1347,2746,101.675.216
11 ene 202447,3848,0747,3847,7146,534.178.671
10 ene 202447,7548,0247,5447,8146,635.581.501
09 ene 202448,2948,4547,8547,8646,686.927.192
08 ene 202448,9749,2848,9048,9747,763.967.771
07 ene 202449,1249,2448,5248,6647,463.513.478
04 ene 202449,4049,5849,0249,0747,863.992.737
03 ene 202450,1450,1449,5849,5848,354.458.375
02 ene 202450,2050,2449,7249,7748,544.483.073
01 ene 202450,1350,6050,1050,5449,293.375.905
28 dic 202350,2650,5150,2250,4149,164.818.598
27 dic 202350,2650,8450,2150,7249,475.086.835
26 dic 202350,0050,6049,9050,2649,025.435.683
21 dic 202349,9250,0049,7149,7348,5010.576.800
20 dic 202349,3949,8749,0749,7448,518.985.068
19 dic 202349,7549,9549,5049,8048,576.713.871
18 dic 202349,3049,6849,2149,6248,395.335.300
17 dic 202349,2549,4649,0749,3448,124.472.151
14 dic 202348,7649,7548,6649,4148,1924.818.255
13 dic 202348,2948,6048,1448,2547,0610.044.475
12 dic 202347,5947,9947,5147,8746,696.416.952
11 dic 202347,3247,7047,2847,5646,385.419.360
10 dic 202347,6247,8347,4247,5446,364.567.761
07 dic 202347,5447,8047,4147,7446,564.648.832
06 dic 202346,9047,4246,7347,4246,255.849.168
05 dic 202346,6047,4046,4447,2346,069.483.742
04 dic 202346,4346,5746,1546,5245,376.534.992
03 dic 202347,2047,6046,9747,1445,977.169.376
30 nov 202345,9546,4445,9546,3445,194.027.499
29 nov 202346,0046,4245,9546,3045,1616.341.608
28 nov 202346,2746,5246,0546,1945,055.425.849
27 nov 202346,2746,7946,1846,4345,285.188.165
26 nov 202347,1447,1746,4346,5245,375.097.099
23 nov 202347,1547,4247,0347,2146,043.029.644
22 nov 202347,5247,5646,5947,1545,984.978.743
21 nov 202347,7247,9347,7047,8446,664.959.138
20 nov 202346,8047,6746,7547,4046,239.578.236
19 nov 202346,6046,7446,2846,7445,585.115.952
16 nov 202346,5546,7846,5246,6145,467.512.340
15 nov 202346,7146,8546,3546,5645,418.478.184
14 nov 202346,8847,0946,7346,8445,689.346.736
13 nov 202345,8446,1245,6746,0244,886.164.940
12 nov 202345,6845,8045,3245,4044,284.585.409
09 nov 202345,2945,4045,1645,2744,154.799.475
08 nov 202344,8745,1344,7544,9543,847.626.532
07 nov 202344,8344,8544,0644,7043,6011.422.915
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...