Mercados españoles cerrados en 4 hrs 42 min

BP p.l.c. (BPAQF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,18-0,21 (-3,29%)
Al cierre: 03:52PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20246,506,506,166,186,185300
17 may 20246,456,456,036,396,3911.600
16 may 20246,346,555,876,556,5524.900
16 may 20240.073 Dividendo
15 may 20246,216,465,956,466,394600
14 may 20246,166,476,166,466,395000
13 may 20246,416,425,955,955,883600
10 may 20246,316,566,276,396,3231.200
09 may 20246,306,526,116,116,042900
08 may 20246,456,455,956,116,0419.700
07 may 20246,166,406,166,376,302400
06 may 20246,436,606,356,596,5212.800
03 may 20246,156,656,156,476,4021.200
02 may 20246,646,706,216,216,144200
01 may 20246,646,646,366,366,292600
30 abr 20246,256,696,256,416,343400
29 abr 20246,606,816,366,536,467900
26 abr 20246,316,656,206,466,396300
25 abr 20246,436,736,256,256,1813.700
24 abr 20246,506,606,156,316,244300
23 abr 20246,056,606,056,446,3713.300
22 abr 20246,116,696,116,696,618500
19 abr 20246,316,606,256,316,243900
18 abr 20246,316,606,156,316,246700
17 abr 20246,806,806,066,456,385100
16 abr 20246,706,706,306,366,298400
15 abr 20246,856,856,356,356,287100
12 abr 20246,706,766,516,516,4415.200
11 abr 20246,586,626,426,426,3513.400
10 abr 20246,516,536,506,506,432800
09 abr 20246,606,656,416,556,4819.600
08 abr 20246,696,706,306,466,395700
05 abr 20246,646,646,266,606,539200
04 abr 20246,416,456,416,446,372000
03 abr 20246,316,496,206,486,4111.200
02 abr 20246,296,426,286,426,357000
01 abr 20246,016,405,956,015,9410.800
28 mar 20246,286,376,206,376,3043.300
27 mar 20246,116,346,116,136,0613.600
26 mar 20246,266,406,216,216,1424.700
25 mar 20246,106,426,106,356,2820.600
22 mar 20245,906,245,906,236,1616.100
21 mar 20246,066,396,066,306,2316.200
20 mar 20246,246,405,906,166,093800
19 mar 20246,256,376,166,326,25164.900
18 mar 20246,266,406,056,055,9827.900
15 mar 20246,286,366,066,186,116000
14 mar 20246,356,356,136,236,164700
13 mar 20246,456,456,066,216,1417.200
12 mar 20246,356,355,955,955,8819.400
11 mar 20246,256,256,006,005,936200
08 mar 20245,856,185,856,076,008800
07 mar 20246,086,105,995,995,9210.200
06 mar 20245,986,125,986,096,0227.400
05 mar 20245,865,985,865,865,794000
04 mar 20246,006,075,865,975,9013.000
01 mar 20245,925,985,865,935,865500
29 feb 20245,855,945,805,945,877500
28 feb 20246,106,105,765,865,797900
27 feb 20245,915,915,775,895,8217.700
26 feb 20245,896,005,885,895,8215.000
23 feb 20245,876,005,765,895,8211.400
22 feb 20245,926,025,895,935,8611.500
21 feb 20245,926,025,805,805,7313.600
20 feb 20245,896,055,815,935,8624.100
16 feb 20245,916,085,856,086,017300
15 feb 20245,945,965,865,865,7956.600
15 feb 20240.073 Dividendo
14 feb 20246,026,095,835,835,6938.500
13 feb 20246,076,155,896,025,8812.700
12 feb 20246,106,185,925,925,7811.800
09 feb 20246,096,105,906,065,9235.400
08 feb 20246,156,165,875,875,7315.300
07 feb 20246,006,155,936,015,877400
06 feb 20245,996,065,965,985,849700
05 feb 20245,705,835,595,835,6910.200
02 feb 20245,795,805,705,805,664500
01 feb 20246,036,035,805,945,809000
31 ene 20245,916,005,766,005,867300
30 ene 20245,806,005,805,915,778200
29 ene 20246,086,085,795,895,7517.100
26 ene 20245,905,975,805,875,7336.800
25 ene 20245,835,945,705,815,6716.800
24 ene 20245,885,885,645,655,5211.800
23 ene 20245,825,905,605,905,7613.700
22 ene 20245,685,805,595,705,5763.700
19 ene 20245,565,805,555,685,5539.200
18 ene 20245,656,005,305,665,5345.800
17 ene 20245,705,715,585,635,5019.700
16 ene 20245,705,845,705,775,6386.100
12 ene 20245,835,915,755,815,6743.400
11 ene 20245,845,905,705,705,5749.300
10 ene 20245,855,955,745,745,6025.300
09 ene 20245,925,995,815,865,727500
08 ene 20245,815,975,815,865,7274.400
05 ene 20246,046,135,925,925,7861.400
04 ene 20246,086,205,906,045,9012.100
03 ene 20245,946,135,825,995,8526.500
02 ene 20246,076,095,835,955,8137.900
29 dic 20235,806,025,805,935,7920.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...