Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.055,48 +523,91 (+1,08%)
BP p.l.c. (BP.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:52PM BST
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 409,25 | 412,15 | 404,94 | 405,70 | 405,70 | 31.827.157 |
| 05 sept 2024 | 411,55 | 415,30 | 410,60 | 411,70 | 411,70 | 46.140.205 |
| 04 sept 2024 | 413,50 | 419,10 | 411,05 | 413,85 | 413,85 | 36.693.626 |
| 03 sept 2024 | 429,15 | 430,05 | 415,75 | 416,35 | 416,35 | 43.111.786 |
| 02 sept 2024 | 429,05 | 431,35 | 427,80 | 430,25 | 430,25 | 12.103.622 |
| 30 ago 2024 | 435,90 | 438,20 | 427,65 | 429,40 | 429,40 | 53.814.676 |
| 29 ago 2024 | 429,80 | 436,35 | 428,35 | 434,75 | 434,75 | 26.449.293 |
| 28 ago 2024 | 431,85 | 433,50 | 427,95 | 431,55 | 431,55 | 16.085.937 |
| 27 ago 2024 | 433,30 | 437,60 | 432,10 | 432,15 | 432,15 | 30.872.762 |
| 23 ago 2024 | 428,75 | 430,85 | 427,88 | 429,30 | 429,30 | 33.227.687 |
| 22 ago 2024 | 426,90 | 445,68 | 424,50 | 426,20 | 426,20 | 41.043.486 |
| 21 ago 2024 | 428,95 | 437,12 | 418,00 | 430,40 | 430,40 | 24.742.499 |
| 20 ago 2024 | 436,00 | 439,85 | 429,40 | 429,85 | 429,85 | 32.364.821 |
| 19 ago 2024 | 439,35 | 443,81 | 424,63 | 442,05 | 442,05 | 20.318.176 |
| 16 ago 2024 | 442,00 | 446,60 | 437,60 | 441,25 | 441,25 | 22.988.743 |
| 15 ago 2024 | 438,90 | 445,20 | 432,93 | 443,45 | 443,45 | 24.187.011 |
| 14 ago 2024 | 440,30 | 441,45 | 389,77 | 437,00 | 437,00 | 17.216.347 |
| 13 ago 2024 | 440,95 | 441,25 | 435,55 | 437,00 | 437,00 | 36.515.280 |
| 12 ago 2024 | 436,00 | 441,35 | 435,00 | 439,60 | 439,60 | 16.891.334 |
| 09 ago 2024 | 432,45 | 434,90 | 430,70 | 433,75 | 433,75 | 34.523.577 |
| 08 ago 2024 | 430,20 | 445,68 | 427,85 | 431,25 | 431,25 | 20.697.887 |
| 08 ago 2024 | 8 Dividendo | |||||
| 07 ago 2024 | 430,35 | 438,90 | 418,00 | 437,25 | 429,25 | 53.311.556 |
| 06 ago 2024 | 434,40 | 435,70 | 426,10 | 430,70 | 422,82 | 64.260.354 |
| 05 ago 2024 | 433,45 | 521,34 | 424,63 | 431,00 | 423,11 | 80.556.024 |
| 02 ago 2024 | 450,40 | 457,20 | 444,35 | 444,80 | 436,66 | 38.462.239 |
| 01 ago 2024 | 459,00 | 464,40 | 432,93 | 453,90 | 445,60 | 20.946.819 |
| 31 jul 2024 | 458,95 | 463,41 | 455,70 | 458,85 | 450,45 | 55.453.062 |
| 30 jul 2024 | 467,95 | 467,95 | 450,60 | 451,65 | 443,39 | 28.709.940 |
| 29 jul 2024 | 462,05 | 464,90 | 453,00 | 453,00 | 444,71 | 30.170.740 |
| 26 jul 2024 | 457,35 | 460,00 | 404,74 | 454,50 | 446,18 | 19.286.977 |
| 25 jul 2024 | 448,75 | 453,95 | 444,85 | 453,50 | 445,20 | 18.153.449 |
| 24 jul 2024 | 450,05 | 521,34 | 418,00 | 453,05 | 444,76 | 24.766.718 |
| 23 jul 2024 | 456,15 | 457,75 | 450,20 | 450,65 | 442,40 | 64.027.598 |
| 22 jul 2024 | 458,00 | 459,55 | 424,63 | 457,80 | 449,42 | 32.925.599 |
| 19 jul 2024 | 457,80 | 467,30 | 449,95 | 457,30 | 448,93 | 23.647.860 |
| 18 jul 2024 | 458,00 | 462,90 | 449,95 | 459,00 | 450,60 | 24.358.024 |
| 17 jul 2024 | 446,80 | 454,46 | 445,86 | 452,70 | 444,42 | 21.130.713 |
| 16 jul 2024 | 448,30 | 452,10 | 443,00 | 446,60 | 438,43 | 23.748.366 |
| 15 jul 2024 | 447,45 | 456,25 | 444,30 | 449,40 | 441,18 | 22.978.638 |
| 12 jul 2024 | 455,00 | 460,10 | 449,05 | 453,50 | 445,20 | 24.153.584 |
| 11 jul 2024 | 452,80 | 457,40 | 448,30 | 451,80 | 443,53 | 27.230.410 |
| 10 jul 2024 | 451,50 | 458,50 | 448,40 | 454,65 | 446,33 | 59.103.197 |
| 09 jul 2024 | 460,00 | 463,77 | 451,25 | 454,25 | 445,94 | 94.514.575 |
| 08 jul 2024 | 479,70 | 479,95 | 474,65 | 474,65 | 465,97 | 33.327.293 |
| 05 jul 2024 | 489,40 | 493,25 | 482,00 | 482,20 | 473,38 | 68.684.950 |
| 04 jul 2024 | 483,50 | 490,30 | 479,75 | 490,30 | 481,33 | 20.860.189 |
| 03 jul 2024 | 485,00 | 487,50 | 481,70 | 482,65 | 473,82 | 40.487.574 |
| 02 jul 2024 | 482,85 | 490,25 | 475,60 | 484,70 | 475,83 | 28.157.656 |
| 01 jul 2024 | 479,30 | 482,20 | 472,30 | 478,50 | 469,75 | 20.833.173 |
| 28 jun 2024 | 476,30 | 479,60 | 474,25 | 475,20 | 466,51 | 34.507.960 |
| 27 jun 2024 | 472,00 | 477,15 | 467,70 | 472,80 | 464,15 | 20.914.870 |
| 26 jun 2024 | 474,55 | 478,50 | 470,55 | 470,55 | 461,94 | 26.737.597 |
| 25 jun 2024 | 475,70 | 480,85 | 472,95 | 473,90 | 465,23 | 32.854.319 |
| 24 jun 2024 | 466,60 | 475,10 | 463,40 | 474,15 | 465,47 | 41.705.397 |
| 21 jun 2024 | 468,40 | 473,35 | 464,55 | 471,00 | 462,38 | 86.474.396 |
| 20 jun 2024 | 466,55 | 472,90 | 463,55 | 470,50 | 461,89 | 49.565.069 |
| 19 jun 2024 | 466,00 | 469,15 | 465,42 | 466,35 | 457,82 | 22.876.709 |
| 18 jun 2024 | 461,95 | 468,00 | 461,55 | 466,85 | 458,31 | 32.364.208 |
| 17 jun 2024 | 459,95 | 462,15 | 457,50 | 460,65 | 452,22 | 21.606.961 |
| 14 jun 2024 | 460,30 | 463,35 | 458,30 | 460,00 | 451,58 | 24.629.988 |
| 13 jun 2024 | 464,40 | 465,55 | 457,79 | 460,00 | 451,58 | 34.613.400 |
| 12 jun 2024 | 470,55 | 474,55 | 463,65 | 464,90 | 456,39 | 24.703.041 |
| 11 jun 2024 | 471,00 | 473,80 | 465,90 | 468,35 | 459,78 | 36.666.931 |
| 10 jun 2024 | 463,60 | 471,20 | 459,90 | 470,85 | 462,24 | 31.405.955 |
| 07 jun 2024 | 463,35 | 467,20 | 460,35 | 462,70 | 454,23 | 28.556.083 |
| 06 jun 2024 | 462,95 | 465,60 | 457,60 | 463,15 | 454,68 | 24.191.464 |
| 05 jun 2024 | 463,90 | 466,55 | 460,10 | 460,40 | 451,98 | 37.366.840 |
| 04 jun 2024 | 472,30 | 473,00 | 460,90 | 462,90 | 454,43 | 59.374.020 |
| 03 jun 2024 | 491,60 | 494,35 | 480,45 | 481,20 | 472,40 | 51.535.949 |
| 31 may 2024 | 485,25 | 488,85 | 482,05 | 488,15 | 479,22 | 49.747.460 |
| 30 may 2024 | 485,00 | 492,05 | 482,05 | 485,25 | 476,37 | 59.508.416 |
| 29 may 2024 | 489,20 | 495,40 | 487,45 | 489,10 | 480,15 | 33.714.893 |
| 28 may 2024 | 488,25 | 490,80 | 480,10 | 487,00 | 478,09 | 96.467.106 |
| 24 may 2024 | 479,30 | 485,45 | 476,70 | 483,00 | 474,16 | 30.736.913 |
| 23 may 2024 | 479,85 | 486,50 | 476,70 | 482,55 | 473,72 | 35.339.546 |
| 22 may 2024 | 481,75 | 493,75 | 477,10 | 481,70 | 472,89 | 48.069.299 |
| 21 may 2024 | 488,80 | 494,20 | 485,55 | 490,80 | 481,82 | 74.516.350 |
| 20 may 2024 | 492,20 | 497,10 | 491,15 | 491,25 | 482,26 | 74.139.583 |
| 17 may 2024 | 491,00 | 493,10 | 487,10 | 491,30 | 482,31 | 66.722.822 |
| 16 may 2024 | 491,70 | 499,95 | 485,55 | 489,30 | 480,35 | 31.637.236 |
| 16 may 2024 | 5.6825 Dividendo | |||||
| 15 may 2024 | 504,00 | 507,10 | 492,65 | 496,95 | 482,28 | 28.251.819 |
| 14 may 2024 | 507,60 | 510,80 | 501,30 | 502,30 | 487,47 | 65.513.117 |
| 13 may 2024 | 505,20 | 509,30 | 502,10 | 505,00 | 490,09 | 25.990.894 |
| 10 may 2024 | 506,10 | 511,70 | 501,00 | 506,20 | 491,26 | 45.039.104 |
| 09 may 2024 | 502,10 | 508,20 | 497,45 | 504,10 | 489,22 | 88.510.542 |
| 08 may 2024 | 498,00 | 500,60 | 490,65 | 500,50 | 485,72 | 101.765.120 |
| 07 may 2024 | 506,40 | 515,50 | 499,60 | 503,70 | 488,83 | 57.493.548 |
| 03 may 2024 | 516,30 | 520,00 | 506,10 | 510,40 | 495,33 | 26.147.916 |
| 02 may 2024 | 508,50 | 520,40 | 503,40 | 515,80 | 500,57 | 31.294.101 |
| 01 may 2024 | 520,00 | 510,30 | 508,80 | 509,40 | 494,36 | 4.659.383 |
| 30 abr 2024 | 526,00 | 529,30 | 520,40 | 520,40 | 505,04 | 28.971.121 |
| 29 abr 2024 | 524,80 | 527,80 | 523,00 | 523,30 | 507,85 | 22.279.994 |
| 26 abr 2024 | 529,30 | 534,02 | 522,30 | 524,80 | 509,31 | 26.337.593 |
| 25 abr 2024 | 523,30 | 529,60 | 520,00 | 526,30 | 510,76 | 65.563.155 |
| 24 abr 2024 | 529,20 | 531,40 | 525,30 | 525,60 | 510,08 | 59.957.431 |
| 23 abr 2024 | 524,20 | 530,60 | 521,00 | 523,10 | 507,66 | 56.993.159 |
| 22 abr 2024 | 516,10 | 523,80 | 514,90 | 522,50 | 507,07 | 37.823.225 |
| 19 abr 2024 | 510,80 | 516,02 | 504,59 | 514,90 | 499,70 | 50.577.770 |
| *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.