Italia markets closed

BHP Group Limited (0HN3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,69+0,37 (+0,64%)
Alla chiusura: 07:13PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 dic 202361,9662,8661,9662,7461,214.332
06 dic 202362,2762,5661,4161,5960,093.792
05 dic 202361,0461,1460,5961,0659,57554
04 dic 202362,9462,9461,2461,3959,908.302
01 dic 202361,7763,0661,6963,0361,502.633
30 nov 202360,9361,0060,6660,8159,332.601
29 nov 202361,6061,8060,5661,0459,551.639
28 nov 202361,2761,7460,9861,5660,062.905
27 nov 202361,7161,8461,3761,4059,913.626
24 nov 202362,2262,3861,8062,0060,493.574
23 nov 202362,3462,3462,3462,3460,823.731
22 nov 202362,3862,4661,8162,0760,561.369
21 nov 202362,2262,6662,2262,4460,923.328
20 nov 202361,1761,5460,9461,5360,032.776
17 nov 202361,0161,1360,6461,1159,62223
16 nov 202360,5960,7360,1260,3358,863.598
15 nov 202360,6561,0260,5060,6359,151.143
14 nov 202360,1760,8060,1760,6259,141.933
13 nov 202358,0958,5958,0558,5257,10328
10 nov 202357,5457,9857,2457,9856,5740.537
09 nov 202357,9158,3457,8857,9656,551.166
08 nov 202357,2657,5156,8856,9055,5254.035
*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...