Italia markets close in 3 hours 2 minutes

BP p.l.c. (0HKP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,08-0,88 (-2,26%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,0038,0838,08-
30 apr 202439,5939,6338,9038,9938,992.855
29 apr 202439,4439,5439,3539,3939,399.477
26 apr 202439,4839,5639,1539,5639,565.783
25 apr 202439,4039,6539,1239,6239,627.063
24 apr 202439,5439,5839,1539,3039,303.915
23 apr 202438,8639,4638,7239,4139,416.070
22 apr 202438,4239,0838,1939,0839,084.304
19 apr 202438,0338,4938,0238,4438,443.500
18 apr 202438,2938,4537,8837,8837,886.394
17 apr 202438,5638,8738,1438,4238,4230.300
16 apr 202438,6038,7338,2038,6838,685.524
15 apr 202439,6439,6438,9739,0539,0512.683
12 apr 202440,0040,3739,6939,7839,7826.910
11 apr 202439,7239,9438,9139,3539,359.660
10 apr 202439,1839,3638,9339,3639,365.765
09 apr 202439,4739,5339,1639,2039,208.747
08 apr 202438,7838,9838,5838,9838,9813.969
05 apr 202438,4538,6938,1938,6438,64764
04 apr 202438,6538,7238,4738,5438,547.158
03 apr 202438,5938,9338,3838,9338,939.378
02 apr 202437,9338,5237,9038,5138,5112.140
28 mar 202437,6437,7837,5337,7037,702.389
27 mar 202437,1937,4937,1837,3937,391.229
26 mar 202438,2138,2237,7137,7337,735.321
25 mar 202438,1338,4738,1338,3238,325.290
22 mar 202437,8737,8737,6837,6837,68760
21 mar 202437,9338,0237,7137,7137,713.435
20 mar 202437,4837,9937,4437,9737,974.513
19 mar 202437,7938,0437,7637,9337,9316.011
18 mar 202437,6737,8637,5037,8637,861.507
15 mar 202437,6337,7537,4237,4537,451.378
14 mar 202437,4037,4937,1937,4237,4210.378
13 mar 202437,0337,3737,0037,3437,343.386
12 mar 202436,6836,7436,5336,5336,5310.744
11 mar 202436,1636,3635,9836,3536,353.010
08 mar 202436,6036,8036,3036,3036,3018.812
07 mar 202436,3936,6436,3236,5136,5114.042
06 mar 202436,3336,6436,3336,4536,4521.045
05 mar 202435,6435,9535,6335,8335,833.888
04 mar 202435,6636,1235,6635,7735,7713.995
01 mar 202435,4235,8135,3335,6635,66118.726
29 feb 202435,0235,2034,9235,0135,0131.921
28 feb 202435,2135,3734,9834,9834,981.321
27 feb 202435,5535,6335,3735,5235,5259.222
26 feb 202435,3135,5435,2335,2935,2910.896
23 feb 202435,2635,4135,0935,4135,41712
22 feb 202435,7635,7635,2235,6135,6118.776
21 feb 202435,4235,7535,2835,6435,6449.959
20 feb 202435,3835,9435,3035,3535,3555.047
19 feb 2024------
16 feb 202435,6535,7435,5735,6735,6722.324
15 feb 202435,1435,5934,8435,5635,5614.366
15 feb 20240.4312 Dividendo
14 feb 202436,2336,2635,6135,7035,2792.512
13 feb 202436,8036,8036,0836,1035,665.473
12 feb 202436,3136,5336,2436,5136,071.916
09 feb 202436,4636,6736,2436,4135,9731.415
08 feb 202436,1336,1835,9736,1635,72778
07 feb 202436,2336,3335,9235,9935,565.834
06 feb 202435,7736,5335,7436,2835,8426.504
05 feb 202434,0634,4833,9434,3533,945.786
02 feb 202434,8834,8834,4734,7934,37987
01 feb 202435,4235,6535,3235,6435,211.650
31 gen 202435,6135,6635,1635,2934,868.675
30 gen 202435,5035,8035,3135,8035,379.910
29 gen 202435,7535,7535,3035,4335,0034.706
26 gen 202435,3335,4935,1135,3934,9625.366
25 gen 202434,5634,9734,5634,9734,551.871
24 gen 202434,4634,6234,3234,4634,0420.569
23 gen 202434,4334,4334,0934,1433,7319.718
22 gen 202433,8134,3533,6334,2633,858.065
19 gen 202434,1134,1133,7733,8733,4671.126
18 gen 202433,9833,9833,6333,9233,5116.237
17 gen 202434,0134,1833,5133,9033,4917.501
16 gen 202434,7234,7234,1234,1433,7320.791
15 gen 2024------
12 gen 202434,8935,2034,7134,8334,4171.331
11 gen 202434,8135,0234,5234,5834,1619.989
10 gen 202435,0235,0834,6434,6434,2217.456
09 gen 202435,4735,4734,9734,9934,578.368
08 gen 202435,7135,7135,0135,3134,8811.965
05 gen 202435,6936,2135,6935,9635,5310.605
04 gen 202436,4236,4535,9635,9935,5656.601
03 gen 202435,5736,0835,5036,0635,6212.335
02 gen 202435,7335,8135,5235,6535,226.764
29 dic 202335,3835,5135,3035,3634,932.653
28 dic 202335,6335,6935,4035,4235,002.288
27 dic 202335,8335,8335,7935,8135,372.612
22 dic 202335,7035,7035,3935,4735,045.095
21 dic 202335,2935,4835,1935,3234,8915.671
20 dic 202335,3735,5135,2935,4335,0036.252
19 dic 202335,1235,4934,9835,4034,9733.552
18 dic 202335,0935,5635,0935,1234,7054.711
15 dic 202335,2435,8134,7734,8134,3958.596
14 dic 202335,6735,8935,5835,8035,3711.996
13 dic 202334,5534,6234,2834,6034,1858.646
12 dic 202334,7834,8134,5634,6734,2510.624
11 dic 202335,0035,3535,0035,1534,734.454
08 dic 202334,6835,3934,6835,2834,8621.381
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...