Mercados españoles cerrados

BP p.l.c. (BP.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
539,10+19,10 (+3,67%)
Al cierre: 06:14PM BST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024530,00541,00528,10539,10539,1057.022.457
11 abr 2024523,00531,50518,40520,00520,0036.072.573
10 abr 2024519,70523,50516,10520,10520,1034.307.836
09 abr 2024514,00520,30513,40516,60516,6057.845.460
08 abr 2024505,30513,80503,90509,90509,9059.384.259
05 abr 2024509,00511,00504,90506,10506,1066.027.941
04 abr 2024512,00512,80505,40508,90508,9046.518.238
03 abr 2024510,70511,90505,30511,60511,6066.997.272
02 abr 2024504,10511,70502,80508,60508,6087.644.567
28 mar 2024495,45498,75493,30495,70495,7036.119.907
27 mar 2024495,65496,30489,39492,80492,8036.217.347
26 mar 2024505,20505,35497,90499,80499,8076.471.060
25 mar 2024500,30507,60499,93505,90505,9033.098.744
22 mar 2024496,55503,41495,80498,85498,8530.594.894
21 mar 2024497,40499,50494,95496,65496,6551.406.366
20 mar 2024496,15497,40491,60493,65493,6538.050.619
19 mar 2024495,00498,95492,60498,30498,3041.509.699
18 mar 2024493,35496,45491,15493,30493,3025.477.960
15 mar 2024491,65495,00490,40491,00491,0090.759.376
14 mar 2024485,00490,05483,85490,00490,0035.567.441
13 mar 2024478,90486,80476,80485,00485,0042.579.563
12 mar 2024474,00480,45474,00477,45477,4531.190.073
11 mar 2024470,25473,15467,60471,70471,7035.867.890
08 mar 2024476,90480,30471,95472,10472,1028.931.120
07 mar 2024478,00478,90474,45476,05476,0545.702.232
06 mar 2024470,90480,35470,55478,90478,9060.267.530
05 mar 2024468,55471,45466,80470,90470,9038.759.663
04 mar 2024475,00479,55469,35469,75469,7528.926.170
01 mar 2024465,50471,85463,80471,65471,6528.020.852
29 feb 2024461,00463,95459,00460,70460,7082.613.316
28 feb 2024465,45466,45461,62462,30462,3044.063.707
27 feb 2024464,75469,30464,65466,25466,2526.874.287
26 feb 2024462,15467,78461,60466,30466,3051.036.423
23 feb 2024467,70470,35460,60466,10466,1038.609.321
22 feb 2024470,95473,50465,40468,20468,2028.685.711
21 feb 2024466,45471,20464,70470,40470,4021.160.072
20 feb 2024475,25475,80465,85466,55466,5574.569.340
19 feb 2024469,55476,70468,75474,80474,8042.919.187
16 feb 2024472,05475,90469,05472,00472,0068.994.296
15 feb 2024468,95471,10461,70468,75468,7547.956.226
15 feb 20245.6922 Dividendo
14 feb 2024480,75484,35474,75476,50470,8183.053.311
13 feb 2024480,05486,95477,75479,75474,0264.524.012
12 feb 2024476,20482,85474,70479,45473,7234.478.010
09 feb 2024477,25485,00476,93478,45472,7336.801.010
08 feb 2024474,60480,65468,30476,25470,5656.004.480
07 feb 2024478,45483,30474,30474,60468,9338.147.418
06 feb 2024475,05485,55474,55478,95473,2382.162.539
05 feb 2024457,00459,75450,95454,15448,7280.116.015
02 feb 2024462,20462,20454,75458,70453,2249.932.383
01 feb 2024466,00470,20463,90465,65460,0961.323.779
31 ene 2024471,25471,90462,45462,45456,9347.790.959
30 ene 2024466,00470,70465,35468,70463,1037.940.033
29 ene 2024469,95471,65464,80465,80460,2441.911.027
26 ene 2024461,00465,05461,00461,70456,1862.851.396
25 ene 2024454,05460,60454,05455,65450,2135.277.281
24 ene 2024448,95453,20447,95452,95447,5432.364.493
23 ene 2024451,00453,40448,25451,20445,8173.316.873
22 ene 2024444,90448,70441,05446,05440,7249.223.741
19 ene 2024447,60449,65445,60445,80440,4737.796.850
18 ene 2024446,85448,80442,90444,25438,9441.131.760
17 ene 2024449,00450,45442,20448,50443,1431.448.085
16 ene 2024450,80458,70448,20452,30446,9059.228.159
15 ene 2024455,55458,40451,20453,00447,5918.140.591
12 ene 2024457,75462,15454,15454,15448,7252.003.173
11 ene 2024457,00459,95453,60454,20448,7758.744.356
10 ene 2024457,80462,30455,00456,45451,0037.881.695
09 ene 2024465,10468,90459,35459,35453,8640.706.060
08 ene 2024468,85471,55459,25461,45455,9455.325.731
05 ene 2024469,20477,00467,30473,85468,1924.320.784
04 ene 2024478,00481,40473,45473,45467,7942.735.951
03 ene 2024470,25473,20465,05471,95466,3145.614.156
02 ene 2024468,80472,70468,24471,00465,3733.328.827
29 dic 2023464,80466,15460,15466,15460,587.867.412
28 dic 2023466,15468,35464,05465,20459,6420.417.183
27 dic 2023468,90472,10464,35467,20461,6228.098.605
22 dic 2023467,70469,80466,25467,20461,6213.038.240
21 dic 2023466,50469,85460,99466,25460,6833.563.181
20 dic 2023469,20474,80460,85467,00461,4242.991.600
19 dic 2023462,20468,00459,65463,65458,1153.598.202
18 dic 2023458,15468,80455,10465,20459,6433.098.312
15 dic 2023470,10471,95456,80457,85452,3896.522.587
14 dic 2023462,00471,15457,05465,90460,3352.321.651
13 dic 2023459,00463,75456,60459,85454,3669.403.048
12 dic 2023467,10470,60460,70460,95455,4438.314.237
11 dic 2023469,20471,75463,60467,25461,6735.796.728
08 dic 2023463,00470,75457,45468,25462,6624.167.396
07 dic 2023464,15468,75459,70460,25454,7555.747.706
06 dic 2023469,75475,05465,86465,95460,3841.030.519
05 dic 2023467,60474,95464,75471,90466,2624.907.516
04 dic 2023467,90481,30465,70471,95466,3132.172.134
01 dic 2023479,05483,35475,30478,40472,6927.229.904
30 nov 2023476,15489,70473,00479,10473,38108.153.194
29 nov 2023471,10477,00469,59471,95466,3125.614.563
28 nov 2023473,45478,40471,00475,00469,3331.685.115
27 nov 2023472,55479,40468,85475,05469,3826.852.117
24 nov 2023472,05478,35469,25476,50470,8128.715.999
23 nov 2023470,10475,30469,80473,50467,8430.356.397
22 nov 2023477,50480,35460,55466,15460,5847.631.831
21 nov 2023476,50484,10472,65476,55470,8628.546.512
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...