Italia markets open in 3 hours 34 minutes

BHP Group Ltd (BHP1.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,19-0,02 (-0,10%)
Alla chiusura: 10:10AM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202425,9226,1925,9226,1926,19100
02 mag 202425,8226,3625,8226,2226,22350
30 apr 202426,3826,5126,2726,3226,32480
29 apr 202426,4326,4326,4326,4326,4350
26 apr 202426,3326,3326,3326,3326,33100
25 apr 202427,2027,2026,7026,7026,7025
24 apr 202427,5027,5027,5027,5027,50-
23 apr 202427,4527,4527,2027,3127,31504
22 apr 202427,3127,3527,3027,3527,35500
19 apr 202426,8126,8526,8126,8526,85836
18 apr 202427,2527,6027,2527,6027,60500
17 apr 202426,7826,7826,7826,7826,78-
16 apr 202427,0627,0626,9726,9726,97300
15 apr 202427,7027,9427,7027,9427,941.800
12 apr 202427,6527,8427,6527,8427,8495
11 apr 202427,7527,7527,7527,7527,75-
10 apr 202427,8327,8327,8327,8327,83-
09 apr 202427,3527,7127,3527,7027,70226
08 apr 202426,6026,6026,6026,6026,60-
05 apr 202426,8127,0026,8127,0027,00150
04 apr 202427,1627,1627,1627,1627,16-
03 apr 202427,1027,1427,0327,1427,14378
02 apr 202427,1027,3327,1027,1527,15639
28 mar 202426,6226,6226,6226,6226,62-
27 mar 202426,2326,2326,2326,2326,23-
26 mar 202426,3326,3326,1426,1426,14482
25 mar 202426,3526,6126,3526,6126,6110
22 mar 202426,5026,6026,5026,6026,60777
21 mar 202426,5426,5426,5426,5426,54-
20 mar 202426,1126,1426,1126,1426,14100
19 mar 202426,0026,0026,0026,0026,00-
18 mar 202425,6325,6325,6325,6325,63-
15 mar 202425,5125,5125,5125,5125,51-
14 mar 202425,9025,9025,9025,9025,90-
13 mar 202425,4225,4225,4225,4225,42-
12 mar 202425,6825,6825,6825,6825,68-
11 mar 202425,9525,9525,9525,9525,95-
08 mar 202426,3126,3126,3126,3126,31-
07 mar 202426,3526,3526,3526,3526,35-
07 mar 20241.096196 Dividendo
06 mar 202426,5126,9126,5126,9125,8160
05 mar 202426,5926,5926,5926,5925,51-
04 mar 202426,7426,7426,7426,7425,65-
01 mar 202427,0027,0027,0027,0025,90-
29 feb 202426,3026,3026,3026,3025,22-
28 feb 202426,5026,5026,5026,5025,42-
27 feb 202426,5026,5026,5026,5025,42-
26 feb 202426,7026,7026,7026,7025,62-
23 feb 202426,9426,9426,9326,9325,84775
22 feb 202426,7026,7026,7026,7025,62-
21 feb 202426,9426,9426,9426,9425,84-
20 feb 202427,5027,5027,1727,1726,0638
19 feb 202428,0028,0028,0028,0026,86-
16 feb 202427,6928,0527,6928,0526,91155
15 feb 202427,4027,6827,4027,6826,56200
14 feb 202427,6527,6527,6027,6026,4810
13 feb 202428,0528,0528,0528,0526,91-
12 feb 202427,5627,9727,5627,9726,83170
09 feb 202427,8627,8627,8627,8626,73-
08 feb 202427,9927,9927,9927,9926,85-
07 feb 202428,0128,1028,0128,1026,96500
06 feb 202427,7127,7127,7127,7126,58-
05 feb 202428,1028,1028,1028,1026,96-
02 feb 202428,6928,6928,6928,6927,53-
01 feb 202428,3528,3528,3528,3527,20-
31 gen 202428,5528,5528,5528,5527,38-
30 gen 202428,4028,4028,4028,4027,24-
29 gen 202428,3128,5028,3128,5027,33350
26 gen 202428,3128,3128,3128,3127,15-
25 gen 202428,7028,7028,6428,6427,4775
24 gen 202428,2228,2228,2228,2227,0785
23 gen 202427,9528,0927,9528,0926,95250
22 gen 202427,6027,6027,4027,4026,2847
19 gen 202427,6427,6427,6427,6426,51-
18 gen 202427,4527,6027,4527,6026,481.310
17 gen 202428,0628,0627,6727,6726,54430
16 gen 202428,2228,2228,2228,2227,07-
15 gen 202428,8328,8328,8328,8327,66-
12 gen 202429,0029,0028,8328,8327,66200
11 gen 202429,2529,2528,9528,9527,771.040
10 gen 202429,3229,3228,9928,9927,80300
09 gen 202430,0330,0330,0330,0328,81-
08 gen 202430,0030,0030,0030,0028,78-
05 gen 202430,0830,0830,0830,0828,86-
04 gen 202430,5830,5830,4030,4029,16100
03 gen 202430,7030,7030,4330,4329,1920
02 gen 202431,0631,0631,0131,0129,75700
29 dic 202330,9530,9530,7930,8329,57400
28 dic 202330,9830,9830,9830,9829,71-
27 dic 202330,8030,8030,8030,8029,55-
22 dic 202330,6330,7030,5030,7029,45400
21 dic 202330,5030,5030,3830,3829,14200
20 dic 202330,6230,6230,6230,6229,37-
19 dic 202330,4530,4530,3130,3129,07-
18 dic 202329,9030,0929,9030,0928,8670
15 dic 202329,9129,9129,9129,9128,69-
14 dic 202329,5029,5029,5029,5028,30-
13 dic 202328,8629,2528,8529,2528,0532
12 dic 202328,7228,8028,7228,8027,63100
11 dic 202328,9228,9228,5528,5527,393.000
*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...