Italia markets close in 16 minutes

BHP Group Ltd (BHP1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,62-0,30 (-1,11%)
In data: 12:53PM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202426,7226,7226,6226,6226,621.878
01 lug 202426,7127,0826,7126,9226,92336
28 giu 202426,5326,8326,5326,7926,79200
27 giu 202426,7326,7326,5526,6126,61420
26 giu 202426,8726,9126,8126,8126,81175
25 giu 202426,7226,8026,6726,6726,67317
24 giu 202426,4026,4026,1926,2726,274.138
21 giu 202426,6526,6526,4726,5726,57460
20 giu 202426,5026,8626,5026,8626,86270
19 giu 202426,4326,5326,3926,3926,39694
18 giu 202426,3526,4026,2026,3926,39904
17 giu 202426,2926,2926,0226,0226,02919
14 giu 202426,6326,6726,2726,6726,67885
13 giu 202426,5826,5826,3826,3826,381.667
12 giu 202426,5726,9026,5726,7426,741.221
11 giu 202426,9726,9726,3826,3826,381.347
10 giu 202427,1127,4127,0027,3127,314.625
07 giu 202427,3127,4227,2127,2127,21370
06 giu 202426,8627,3026,8627,3027,30970
05 giu 202426,7626,9826,7626,9026,901.097
04 giu 202427,1327,1326,6026,6626,66418
03 giu 202427,5127,5126,9726,9726,971.798
31 mag 202427,2127,5927,2127,2327,23550
30 mag 202427,2027,3627,1627,3627,361.105
29 mag 202427,4128,0527,4127,5527,552.013
28 mag 202427,6427,6427,2827,3927,39120
27 mag 202427,7027,7527,5627,5827,58509
24 mag 202427,2127,2127,0627,0627,06160
23 mag 202427,3327,5127,1027,2027,20789
22 mag 202428,4128,4127,2527,2527,25973
21 mag 202428,1428,6528,1428,6528,65506
20 mag 202428,3628,3828,3028,3828,38796
17 mag 202427,6028,3127,5428,3128,312.141
16 mag 202427,3427,8327,3427,8327,83988
15 mag 202427,1127,6127,1127,3327,33943
14 mag 202426,4627,3026,4627,3027,30218
13 mag 202426,4526,7526,4526,7526,75495
10 mag 202426,4026,7726,4026,7726,77240
09 mag 202426,3626,5026,3626,5026,50500
08 mag 202426,6326,6626,5126,5126,51250
07 mag 202426,5626,8226,5626,7226,72593
06 mag 202426,2126,4926,2126,4426,442.850
03 mag 202426,0326,3226,0126,3226,32512
02 mag 202425,9126,0025,9026,0026,00842
30 apr 202426,3126,5225,9925,9925,992.133
29 apr 202426,4326,4726,1926,4726,477.202
26 apr 202426,5026,6726,3026,3026,304.445
25 apr 202427,2127,2126,5526,9026,905.975
24 apr 202427,5127,5327,5127,5327,53134
23 apr 202427,4927,4926,9027,1627,16613
22 apr 202427,3827,3827,2827,2827,28181
19 apr 202426,8227,4526,8227,4527,458
18 apr 202427,2527,5027,2527,2827,281.420
17 apr 202426,7927,4326,7927,4327,43830
16 apr 202427,0627,0626,7126,8826,881.012
15 apr 202427,7027,9027,7027,8927,893.270
12 apr 202427,6527,9327,6527,9027,9036
11 apr 202427,7628,0027,4227,4227,42145
10 apr 202427,8327,9027,6027,9027,901.709
09 apr 202427,3627,6327,3627,6327,63600
08 apr 202426,6027,2626,6027,2627,261.550
05 apr 202427,0027,0526,6326,6326,631.215
04 apr 202427,1627,3326,6826,6826,6816.786
03 apr 202427,1427,2527,0127,1527,151.432
02 apr 202427,1127,3627,0927,3227,327.375
28 mar 202426,5626,7826,5626,7826,78140
27 mar 202426,2426,3026,0326,1026,10350
26 mar 202426,3326,3325,9625,9625,961.359
25 mar 202426,3526,6326,3526,4526,45200
22 mar 202426,5026,7726,5026,5826,58485
21 mar 202426,5926,7426,5926,7426,74195
20 mar 202426,1226,1526,1226,1526,15100
19 mar 202426,0126,1525,9226,1526,15474
18 mar 202425,7525,7825,6325,7225,721.754
15 mar 202425,5125,7025,4125,4125,41713
14 mar 202425,9125,9425,7525,7525,75511
13 mar 202425,4225,9325,3725,9325,934.113
12 mar 202425,6926,0125,6925,7325,73696
11 mar 202425,9525,9525,5125,6825,682.120
08 mar 202426,3626,5726,1026,1026,102.516
07 mar 202426,3626,7726,3626,5226,52538
07 mar 20241.096196 Dividendo
06 mar 202426,5326,8326,5326,8325,744.250
05 mar 202426,6026,6126,6026,6125,52-
04 mar 202426,5226,8026,5226,7025,61555
01 mar 202427,0027,0026,7226,8125,711.350
29 feb 202426,3026,5326,2326,5325,452.750
28 feb 202426,5026,5026,2526,2525,18140
27 feb 202426,5026,6926,4226,6925,60550
26 feb 202426,7126,7126,2426,4425,362.036
23 feb 202426,9427,1326,9327,1326,02370
22 feb 202426,7127,0026,7126,9325,83381
21 feb 202426,9426,9426,5126,6925,601.195
20 feb 202427,5127,5126,8926,9325,833.205
19 feb 202428,0128,0127,6927,6926,56353
16 feb 202427,4828,0827,4828,0826,9370
15 feb 202427,4327,5927,2627,5826,45900
14 feb 202427,6627,9027,6127,9026,761.319
13 feb 202428,0628,0627,5027,5026,38128
12 feb 202427,5628,1527,5628,0026,861.700
*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...