Mercados españoles cerrados

BP p.l.c. (BP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,47-0,15 (-0,38%)
Al cierre: 04:00PM EDT
39,49 +0,02 (+0,06%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202439,5039,6039,1139,4739,476.426.200
25 abr 202439,4039,7339,1039,6239,626.369.900
24 abr 202439,5839,5839,0839,3439,348.037.800
23 abr 202438,9139,4738,6939,2939,2913.510.600
22 abr 202438,4339,1538,1338,9138,9113.435.700
19 abr 202438,1138,5638,0238,5238,5210.388.400
18 abr 202438,2938,4637,8737,9237,9210.051.700
17 abr 202438,5638,8938,1238,3738,3710.024.300
16 abr 202438,6438,7838,1938,6338,6313.299.800
15 abr 202439,5339,5538,9339,0739,0718.249.000
12 abr 202440,0740,4039,3539,4439,4421.704.700
11 abr 202439,7540,0038,9039,6539,6516.238.800
10 abr 202439,1439,4638,9239,4239,4213.987.900
09 abr 202439,4939,5539,1539,2939,2912.545.900
08 abr 202438,8139,1938,5538,9138,9113.684.900
05 abr 202438,4738,7138,1638,6638,6613.125.600
04 abr 202438,6538,7338,3138,4038,4013.924.400
03 abr 202438,5638,9438,3538,8138,818.960.600
02 abr 202438,3838,7138,1738,6538,657.712.900
01 abr 202437,8638,0437,3037,9437,946.296.900
28 mar 202437,6437,8137,4937,6837,684.795.500
27 mar 202437,2337,4937,1937,4637,465.929.300
26 mar 202438,1938,2237,5637,5737,577.600.900
25 mar 202438,1238,4838,1138,2638,268.388.700
22 mar 202437,8737,8737,6637,8037,803.696.200
21 mar 202437,9338,0437,6637,7337,738.087.300
20 mar 202437,4538,0237,4237,8937,895.237.900
19 mar 202437,7738,0437,7437,8437,846.784.500
18 mar 202437,7437,9437,4737,7937,795.722.200
15 mar 202437,5837,8037,4037,4937,496.677.900
14 mar 202437,4437,5137,1437,4937,496.310.000
13 mar 202437,0037,3937,0037,3237,328.308.000
12 mar 202436,7036,7436,4936,6536,655.561.400
11 mar 202436,1636,4935,9636,4936,497.315.500
08 mar 202436,6036,6936,2436,4136,418.779.900
07 mar 202436,3236,6536,2836,4336,436.869.000
06 mar 202436,4436,6436,3336,4236,4212.111.500
05 mar 202435,6435,9535,5835,8035,805.517.700
04 mar 202436,0036,0335,6135,6735,677.039.700
01 mar 202435,4335,8235,3235,6435,647.269.000
29 feb 202435,0735,1934,8734,9934,999.328.600
28 feb 202435,2135,3834,9434,9634,969.406.600
27 feb 202435,5535,6435,3235,4235,4210.365.600
26 feb 202435,3835,5435,2235,3235,325.200.900
23 feb 202435,2335,4635,0535,3835,386.716.100
22 feb 202435,5235,6735,2235,4935,495.497.300
21 feb 202435,4135,7735,2835,7035,709.099.500
20 feb 202435,5635,5935,2735,3835,387.849.200
16 feb 202435,7335,7735,4535,4535,457.085.900
15 feb 202434,8635,7234,8435,6135,6110.280.800
15 feb 20240.436 Dividendo
14 feb 202436,2036,2935,6035,7635,3211.756.200
13 feb 202436,6236,6535,8336,0435,608.375.000
12 feb 202436,3536,5536,2236,4335,997.292.600
09 feb 202436,4736,6736,2336,3635,929.577.400
08 feb 202436,1336,3135,9736,2135,778.758.400
07 feb 202436,1836,3535,9036,1735,7313.891.100
06 feb 202435,7636,5335,7436,3935,9519.734.900
05 feb 202434,0534,5033,9334,2433,8214.072.800
02 feb 202434,8434,9034,4634,6434,2214.649.200
01 feb 202435,4235,6834,9335,1334,7011.885.600
31 ene 202435,6135,7135,0835,1034,679.114.000
30 ene 202435,5035,9235,2835,8935,458.170.100
29 ene 202435,6835,7035,2935,6335,207.709.000
26 ene 202435,4335,6435,1035,6335,208.554.200
25 ene 202434,8535,1634,6435,1534,728.407.900
24 ene 202434,4734,6234,4034,5634,149.333.900
23 ene 202434,0934,4234,0834,2533,838.103.400
22 ene 202434,0034,3633,6234,2533,8311.724.900
19 ene 202434,0234,0233,7533,8533,449.522.800
18 ene 202433,9634,0533,6034,0333,6211.095.000
17 ene 202433,7734,1533,5233,9033,499.598.300
16 ene 202434,6034,6134,0834,2833,8610.905.700
12 ene 202435,1135,2034,7134,8634,439.341.200
11 ene 202435,0035,0434,5234,6134,1910.093.300
10 ene 202435,0735,1034,6234,7034,289.578.500
09 ene 202435,5035,5134,8934,8934,469.485.800
08 ene 202435,3735,4635,0135,4335,0011.581.400
05 ene 202436,1636,2535,8336,0335,598.369.000
04 ene 202436,4436,4835,7335,7635,326.915.000
03 ene 202435,5736,1835,4436,0035,568.032.400
02 ene 202435,6435,8235,4335,5035,076.915.200
29 dic 202335,3835,5135,2835,4034,973.688.000
28 dic 202335,5235,7135,3235,3334,905.069.600
27 dic 202335,7335,9035,6535,7335,296.352.400
26 dic 202335,5135,8935,4535,6735,244.949.600
22 dic 202335,7035,7335,3335,3334,904.127.400
21 dic 202335,2735,4835,2035,4635,035.446.900
20 dic 202335,3735,5234,9735,0234,599.181.800
19 dic 202335,2535,4935,1035,4034,977.517.300
18 dic 202335,5035,5935,0635,1234,696.903.200
15 dic 202335,2435,3134,7634,8134,3910.286.500
14 dic 202335,6935,9335,5635,8035,369.350.300
13 dic 202334,5535,1334,2535,0334,609.787.500
12 dic 202334,8134,8534,5534,7634,346.366.400
11 dic 202335,1535,3835,0035,1334,706.558.700
08 dic 202335,0835,4035,0235,3034,878.230.400
07 dic 202334,9135,0034,4834,6934,277.833.000
06 dic 202335,4335,5734,8434,8534,438.903.800
05 dic 202335,7835,8635,2735,2934,866.153.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...