Italia markets open in 8 hours 27 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.081,88 -278,39 (-0,45%) CMC Crypto 200
1.430,09 +15,33 (+1,08%)
BHP Group Limited (BHP.AX)
ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
Alla chiusura: 04:10PM AEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 45,51 | 45,63 | 45,39 | 45,50 | 45,50 | 4.311.756 |
| 22 apr 2024 | 45,23 | 45,70 | 45,18 | 45,42 | 45,42 | 7.065.828 |
| 19 apr 2024 | 44,80 | 44,92 | 44,21 | 44,63 | 44,63 | 9.943.144 |
| 18 apr 2024 | 44,93 | 45,42 | 44,90 | 45,09 | 45,09 | 8.847.944 |
| 17 apr 2024 | 44,70 | 44,89 | 44,31 | 44,44 | 44,44 | 5.683.293 |
| 16 apr 2024 | 45,62 | 45,65 | 44,65 | 44,97 | 44,97 | 10.192.323 |
| 15 apr 2024 | 45,70 | 45,97 | 45,55 | 45,77 | 45,77 | 7.043.132 |
| 12 apr 2024 | 45,51 | 45,56 | 45,23 | 45,52 | 45,52 | 6.012.876 |
| 11 apr 2024 | 45,65 | 45,98 | 45,32 | 45,94 | 45,94 | 7.843.306 |
| 10 apr 2024 | 45,43 | 45,72 | 45,37 | 45,46 | 45,46 | 6.887.944 |
| 09 apr 2024 | 45,40 | 45,44 | 45,02 | 45,13 | 45,13 | 7.102.389 |
| 08 apr 2024 | 44,16 | 44,31 | 43,63 | 44,25 | 44,25 | 7.984.535 |
| 05 apr 2024 | 44,10 | 44,51 | 44,04 | 44,35 | 44,35 | 6.311.798 |
| 04 apr 2024 | 44,93 | 44,94 | 44,59 | 44,75 | 44,75 | 9.097.660 |
| 03 apr 2024 | 45,52 | 45,68 | 44,86 | 44,86 | 44,86 | 10.385.470 |
| 02 apr 2024 | 44,89 | 45,27 | 44,76 | 45,13 | 45,13 | 13.293.358 |
| 28 mar 2024 | 44,45 | 44,66 | 44,27 | 44,27 | 44,27 | 12.091.114 |
| 27 mar 2024 | 43,12 | 43,70 | 43,12 | 43,68 | 43,68 | 7.487.727 |
| 26 mar 2024 | 43,78 | 44,18 | 43,44 | 43,62 | 43,62 | 6.066.389 |
| 25 mar 2024 | 43,93 | 44,32 | 43,81 | 43,88 | 43,88 | 5.266.144 |
| 22 mar 2024 | 44,34 | 44,39 | 43,55 | 43,79 | 43,79 | 10.256.530 |
| 21 mar 2024 | 44,06 | 44,15 | 43,43 | 44,15 | 44,15 | 10.704.726 |
| 20 mar 2024 | 43,46 | 44,03 | 43,45 | 43,81 | 43,81 | 8.535.724 |
| 19 mar 2024 | 42,68 | 43,72 | 42,58 | 43,59 | 43,59 | 8.461.680 |
| 18 mar 2024 | 42,61 | 42,62 | 42,25 | 42,41 | 42,41 | 5.407.458 |
| 15 mar 2024 | 42,38 | 42,59 | 42,10 | 42,41 | 42,41 | 17.557.119 |
| 14 mar 2024 | 42,98 | 43,27 | 42,72 | 43,06 | 43,06 | 14.009.930 |
| 13 mar 2024 | 42,20 | 42,36 | 41,93 | 41,95 | 41,95 | 10.154.069 |
| 12 mar 2024 | 42,53 | 42,63 | 42,22 | 42,52 | 42,52 | 9.528.115 |
| 11 mar 2024 | 43,20 | 43,25 | 42,75 | 42,82 | 42,82 | 7.272.488 |
| 08 mar 2024 | 43,83 | 43,97 | 43,65 | 43,95 | 43,95 | 7.982.291 |
| 07 mar 2024 | 43,41 | 44,03 | 43,37 | 43,86 | 43,86 | 8.131.527 |
| 07 mar 2024 | 1.096196 Dividendo | |||||
| 06 mar 2024 | 44,27 | 44,61 | 44,02 | 44,35 | 43,25 | 7.935.118 |
| 05 mar 2024 | 44,65 | 44,93 | 44,55 | 44,63 | 43,53 | 9.134.973 |
| 04 mar 2024 | 44,53 | 44,77 | 44,15 | 44,23 | 43,14 | 6.709.517 |
| 01 mar 2024 | 44,07 | 45,02 | 44,07 | 44,92 | 43,81 | 8.051.335 |
| 29 feb 2024 | 43,80 | 44,16 | 43,53 | 43,93 | 42,84 | 16.021.179 |
| 28 feb 2024 | 44,37 | 44,40 | 43,91 | 43,95 | 42,86 | 5.930.446 |
| 27 feb 2024 | 43,75 | 44,23 | 43,40 | 44,04 | 42,95 | 7.470.065 |
| 26 feb 2024 | 44,31 | 44,66 | 43,81 | 43,97 | 42,88 | 7.595.615 |
| 23 feb 2024 | 44,55 | 44,66 | 44,24 | 44,55 | 43,45 | 5.374.263 |
| 22 feb 2024 | 44,25 | 44,78 | 44,23 | 44,30 | 43,21 | 7.744.811 |
| 21 feb 2024 | 44,45 | 44,59 | 43,97 | 44,47 | 43,37 | 14.353.992 |
| 20 feb 2024 | 46,26 | 46,30 | 45,13 | 45,54 | 44,41 | 7.306.866 |
| 19 feb 2024 | 46,09 | 46,58 | 46,04 | 46,04 | 44,90 | 4.373.838 |
| 16 feb 2024 | 45,70 | 45,90 | 45,36 | 45,61 | 44,48 | 8.413.493 |
| 15 feb 2024 | 45,25 | 45,74 | 44,74 | 45,17 | 44,05 | 12.127.927 |
| 14 feb 2024 | 45,65 | 46,02 | 45,54 | 45,95 | 44,81 | 5.818.159 |
| 13 feb 2024 | 46,26 | 46,49 | 46,15 | 46,32 | 45,18 | 4.950.074 |
| 12 feb 2024 | 46,25 | 46,25 | 45,85 | 46,07 | 44,93 | 4.421.821 |
| 09 feb 2024 | 46,25 | 46,45 | 46,20 | 46,30 | 45,16 | 6.368.668 |
| 08 feb 2024 | 46,54 | 46,60 | 46,27 | 46,42 | 45,27 | 5.076.540 |
| 07 feb 2024 | 46,20 | 46,76 | 46,20 | 46,44 | 45,29 | 5.564.396 |
| 06 feb 2024 | 46,00 | 46,10 | 45,70 | 45,96 | 44,82 | 7.502.383 |
| 05 feb 2024 | 46,84 | 46,88 | 46,42 | 46,45 | 45,30 | 6.673.782 |
| 02 feb 2024 | 47,50 | 47,81 | 47,29 | 47,61 | 46,43 | 9.086.720 |
| 01 feb 2024 | 47,27 | 47,27 | 46,73 | 47,11 | 45,95 | 6.450.184 |
| 31 gen 2024 | 46,70 | 47,33 | 46,61 | 47,27 | 46,10 | 12.102.405 |
| 30 gen 2024 | 46,91 | 47,31 | 46,88 | 47,05 | 45,89 | 5.490.281 |
| 29 gen 2024 | 46,70 | 47,07 | 46,62 | 46,87 | 45,71 | 8.218.432 |
| 25 gen 2024 | 47,42 | 47,74 | 47,15 | 47,54 | 46,36 | 7.247.040 |
| 24 gen 2024 | 46,92 | 47,33 | 46,74 | 46,86 | 45,70 | 5.937.775 |
| 23 gen 2024 | 45,80 | 46,46 | 45,79 | 46,30 | 45,16 | 7.696.813 |
| 22 gen 2024 | 45,74 | 45,94 | 45,61 | 45,85 | 44,72 | 8.164.654 |
| 19 gen 2024 | 46,01 | 46,30 | 45,66 | 45,73 | 44,60 | 11.160.323 |
| 18 gen 2024 | 45,75 | 46,18 | 45,55 | 45,73 | 44,60 | 9.313.074 |
| 17 gen 2024 | 46,70 | 46,96 | 46,34 | 46,57 | 45,42 | 8.368.750 |
| 16 gen 2024 | 46,76 | 46,94 | 46,38 | 46,50 | 45,35 | 7.822.665 |
| 15 gen 2024 | 47,44 | 47,52 | 47,13 | 47,27 | 46,10 | 1.675.216 |
| 12 gen 2024 | 47,38 | 48,07 | 47,38 | 47,71 | 46,53 | 4.178.671 |
| 11 gen 2024 | 47,75 | 48,02 | 47,54 | 47,81 | 46,63 | 5.581.501 |
| 10 gen 2024 | 48,29 | 48,45 | 47,85 | 47,86 | 46,68 | 6.927.192 |
| 09 gen 2024 | 48,97 | 49,28 | 48,90 | 48,97 | 47,76 | 3.967.771 |
| 08 gen 2024 | 49,12 | 49,24 | 48,52 | 48,66 | 47,46 | 3.513.478 |
| 05 gen 2024 | 49,40 | 49,58 | 49,02 | 49,07 | 47,86 | 3.992.737 |
| 04 gen 2024 | 50,14 | 50,14 | 49,58 | 49,58 | 48,35 | 4.458.375 |
| 03 gen 2024 | 50,20 | 50,24 | 49,72 | 49,77 | 48,54 | 4.483.073 |
| 02 gen 2024 | 50,13 | 50,60 | 50,10 | 50,54 | 49,29 | 3.375.905 |
| 29 dic 2023 | 50,26 | 50,51 | 50,22 | 50,41 | 49,16 | 4.818.598 |
| 28 dic 2023 | 50,26 | 50,84 | 50,21 | 50,72 | 49,47 | 5.086.835 |
| 27 dic 2023 | 50,00 | 50,60 | 49,90 | 50,26 | 49,02 | 5.435.683 |
| 22 dic 2023 | 49,92 | 50,00 | 49,71 | 49,73 | 48,50 | 10.576.800 |
| 21 dic 2023 | 49,39 | 49,87 | 49,07 | 49,74 | 48,51 | 8.985.068 |
| 20 dic 2023 | 49,75 | 49,95 | 49,50 | 49,80 | 48,57 | 6.713.871 |
| 19 dic 2023 | 49,30 | 49,68 | 49,21 | 49,62 | 48,39 | 5.335.300 |
| 18 dic 2023 | 49,25 | 49,46 | 49,07 | 49,34 | 48,12 | 4.472.151 |
| 15 dic 2023 | 48,76 | 49,75 | 48,66 | 49,41 | 48,19 | 24.818.255 |
| 14 dic 2023 | 48,29 | 48,60 | 48,14 | 48,25 | 47,06 | 10.044.475 |
| 13 dic 2023 | 47,59 | 47,99 | 47,51 | 47,87 | 46,69 | 6.416.952 |
| 12 dic 2023 | 47,32 | 47,70 | 47,28 | 47,56 | 46,38 | 5.419.360 |
| 11 dic 2023 | 47,62 | 47,83 | 47,42 | 47,54 | 46,36 | 4.567.761 |
| 08 dic 2023 | 47,54 | 47,80 | 47,41 | 47,74 | 46,56 | 4.648.832 |
| 07 dic 2023 | 46,90 | 47,42 | 46,73 | 47,42 | 46,25 | 5.849.168 |
| 06 dic 2023 | 46,60 | 47,40 | 46,44 | 47,23 | 46,06 | 9.483.742 |
| 05 dic 2023 | 46,43 | 46,57 | 46,15 | 46,52 | 45,37 | 6.534.992 |
| 04 dic 2023 | 47,20 | 47,60 | 46,97 | 47,14 | 45,97 | 7.169.376 |
| 01 dic 2023 | 45,95 | 46,44 | 45,95 | 46,34 | 45,19 | 4.027.499 |
| 30 nov 2023 | 46,00 | 46,42 | 45,95 | 46,30 | 45,16 | 16.341.608 |
| 29 nov 2023 | 46,27 | 46,52 | 46,05 | 46,19 | 45,05 | 5.425.849 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.