Italia markets close in 2 hours 5 minutes

BHP Group Limited (0HN3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,93-0,72 (-1,30%)
In data: 07:13PM 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 20240,000,000,0054,9354,933.975
30 apr 202457,1057,1055,5755,6655,662.804
29 apr 202456,4056,8355,9056,8356,833.061
26 apr 202456,8056,9155,8156,4656,462.640
25 apr 202458,3058,3057,1057,3057,305.927
24 apr 202458,7959,2058,6059,1959,195.439
23 apr 202458,7158,7157,4858,6258,621.209
22 apr 202457,9158,6357,7758,6258,621.385
19 apr 202458,0158,3457,7458,1358,13350
18 apr 202458,7758,7757,8357,8457,842.216
17 apr 202457,0259,3557,0258,4558,45104.447
16 apr 202458,7058,7056,6357,2057,205.422
15 apr 202459,7359,9858,9558,9558,951.637
12 apr 202459,7159,9458,9159,0259,021.517
11 apr 202459,5059,5758,7559,5059,504.041
10 apr 202459,7159,9559,3059,7759,771.939
09 apr 202460,0160,5459,8960,3560,3510.336
08 apr 202459,1259,5758,9959,4759,475.941
05 apr 202457,7557,9357,3257,4657,461.187
04 apr 202458,7759,3658,7758,8358,831.950
03 apr 202458,6758,7558,2958,7458,742.505
02 apr 202458,7658,9358,5758,9358,935.279
28 mar 202457,4757,7957,2857,6957,69916
27 mar 202456,4157,3356,4157,3257,32397
26 mar 202456,8656,8856,2656,5756,571.754
25 mar 202457,4857,7857,1057,1357,13668
22 mar 202457,1657,5257,1657,4157,414.102
21 mar 202458,3258,4757,9157,9257,925.563
20 mar 202456,7957,5156,6157,5157,511.052
19 mar 202456,4356,7356,3556,5156,511.763
18 mar 202456,4756,4755,9655,9955,992.032
15 mar 202455,1855,5355,1055,4755,47889
14 mar 202456,3656,5355,8555,9455,944.231
13 mar 202455,8857,1955,8457,0557,051.333
12 mar 202456,2556,8256,2256,2256,22696
11 mar 202455,7556,1655,7556,1156,1110.641
08 mar 202457,9358,0957,2857,2857,289.099
07 mar 202458,3458,4557,8757,8957,892.429
07 mar 20241.425 Dividendo
06 mar 202458,2859,0958,2858,5257,105.763
05 mar 202457,4957,9957,4957,7656,354.771
04 mar 202457,9358,1357,9158,1056,69896
01 mar 202457,8558,3957,4758,3956,976.410
29 feb 202457,3457,7957,2557,4256,0213.962
28 feb 202456,8757,1056,8356,8555,4711.749
27 feb 202457,6958,0457,6257,7356,3213.728
26 feb 202458,2158,2156,8056,9055,5110.072
23 feb 202458,5758,8358,2858,2856,87832
22 feb 202458,5258,5258,0558,2756,8515.865
21 feb 202458,3758,3757,4557,7356,3313.311
20 feb 202459,8159,8157,6458,1056,683.894
19 feb 2024------
16 feb 202460,0360,7160,0360,7059,229.400
15 feb 202459,0259,6358,6359,6358,184.104
14 feb 202459,4359,6559,3459,5958,147.222
13 feb 202459,5759,6158,7258,7257,29541
12 feb 202460,1460,7160,0860,6359,151.219
09 feb 202460,1560,1859,6760,0558,59573
08 feb 202460,1760,1759,9260,1658,70590
07 feb 202460,2960,3360,0660,2758,80576
06 feb 202459,9160,2959,8960,2758,80177
05 feb 202459,5059,6659,2059,5358,082.620
02 feb 202461,3261,3360,7060,9859,50443
01 feb 202461,3961,6761,3261,6560,154.563
31 gen 202461,8262,2361,6561,7160,21745
30 gen 202461,5961,6560,9261,6460,145.778
29 gen 202461,8961,8961,4061,5360,035.699
26 gen 202461,7361,8961,5161,7860,28741
25 gen 202462,0262,0261,3561,4959,99821
24 gen 202462,2363,1562,2162,3460,821.709
23 gen 202461,0462,1761,0461,2159,727.774
22 gen 202459,8160,3859,7160,1858,722.796
19 gen 202460,4760,4759,7260,3258,853.780
18 gen 202460,0960,2459,7060,1558,691.608
17 gen 202460,6060,6060,0060,1858,711.756
16 gen 202462,1962,1961,1661,2159,721.564
15 gen 2024------
12 gen 202463,8063,9663,2463,3161,77836
11 gen 202463,7063,8863,0563,5261,971.016
10 gen 202463,7164,1563,5363,9062,358.540
09 gen 202465,4965,4964,4964,5763,002.973
08 gen 202465,0466,0665,0066,0664,452.770
05 gen 202465,3566,4465,3566,0664,453.118
04 gen 202466,3066,7066,1366,5964,97403
03 gen 202466,6567,2466,3667,1065,471.871
02 gen 202467,9668,3867,8667,8666,202.105
29 dic 202368,2268,4768,0468,2366,573.743
28 dic 202368,8469,1068,7268,8167,13706
27 dic 202368,3368,6368,3368,5166,851.258
22 dic 202367,7968,1867,7968,0466,38947
21 dic 202367,0067,6067,0067,4265,783.914
20 dic 202367,2167,2566,7066,8765,241.983
19 dic 202366,7867,4166,7467,2865,642.791
18 dic 202366,0066,4765,8366,1264,514.658
15 dic 202366,0866,0864,8265,7764,1711.609
14 dic 202364,9365,8464,9365,5063,917.475
13 dic 202362,4262,4662,1962,3360,81636
12 dic 202362,7062,7061,8662,0760,561.064
11 dic 202362,0662,1461,3262,1360,6210.507
08 dic 202363,0063,0962,1762,4560,932.608
*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...