Italia markets close in 1 hour 40 minutes

BHP Group Limited (BHPL.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.218,00+15,00 (+0,68%)
In data: 02:50PM BST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20242.224,002.225,002.197,002.218,002.218,00364.003
17 giu 20242.205,002.227,002.191,002.203,002.203,00427.906
14 giu 20242.235,002.240,002.211,002.236,002.236,00395.772
13 giu 20242.252,002.252,002.219,002.232,002.232,00422.514
12 giu 20242.258,002.266,002.239,002.250,002.250,00438.161
11 giu 20242.263,002.268,002.209,002.223,502.223,50639.726
10 giu 20242.278,002.300,002.277,002.294,002.294,00151.009
07 giu 20242.322,002.326,002.299,002.303,002.303,00258.600
06 giu 20242.297,002.322,002.291,002.322,002.322,00319.519
05 giu 20242.275,002.289,002.267,002.283,002.283,00402.901
04 giu 20242.305,002.305,002.247,002.256,002.256,00446.305
03 giu 20242.334,002.336,002.302,002.303,502.303,50463.021
31 mag 20242.321,002.353,002.311,002.312,502.312,50252.625
30 mag 20242.314,002.345,002.305,502.313,002.313,00587.626
29 mag 20242.363,002.404,002.322,002.359,002.359,00612.913
28 mag 20242.332,002.350,002.318,002.334,002.334,00341.585
24 mag 20242.314,002.336,002.299,002.331,002.331,00367.326
23 mag 20242.330,002.336,002.305,002.312,002.312,00332.970
22 mag 20242.411,002.417,502.324,002.327,002.327,00651.297
21 mag 20242.405,502.446,002.403,502.437,002.437,00194.365
20 mag 20242.414,002.438,002.408,002.434,002.434,00262.287
17 mag 20242.368,002.407,002.359,002.399,002.399,00226.354
16 mag 20242.349,002.361,002.336,002.352,002.352,00255.360
15 mag 20242.348,002.371,002.309,002.331,002.331,00365.084
14 mag 20242.278,002.372,002.267,002.326,502.326,50888.991
13 mag 20242.279,002.299,002.276,002.285,002.285,00288.481
10 mag 20242.272,002.306,002.272,002.300,002.300,00276.145
09 mag 20242.271,002.280,002.259,002.272,002.272,00151.593
08 mag 20242.285,002.291,002.259,002.267,002.267,00171.658
07 mag 20242.278,002.304,002.271,002.301,002.301,00339.646
03 mag 20242.227,002.261,002.211,002.243,002.243,00619.223
02 mag 20242.211,502.238,502.203,002.234,002.234,00317.088
01 mag 20242.213,002.220,002.201,002.208,002.208,0092.311
30 apr 20242.250,002.274,002.223,002.227,002.227,00240.259
29 apr 20242.250,002.279,502.214,002.251,002.251,00552.853
26 apr 20242.275,002.295,002.232,002.244,002.244,00703.450
25 apr 20242.279,002.324,002.264,002.312,002.312,00858.010
24 apr 20242.400,002.403,002.358,002.364,002.364,00268.202
23 apr 20242.356,002.356,002.315,002.339,002.339,00280.729
22 apr 20242.357,002.371,002.344,002.353,002.353,00160.497
19 apr 20242.317,002.346,002.310,002.344,002.344,00172.103
18 apr 20242.360,002.366,002.326,002.326,002.326,00473.018
17 apr 20242.314,002.381,002.304,002.360,002.360,00720.243
16 apr 20242.314,002.324,002.270,002.290,002.290,00332.480
15 apr 20242.388,002.402,002.375,002.384,002.384,00216.267
12 apr 20242.378,002.407,002.374,002.387,502.387,50433.279
11 apr 20242.392,002.396,002.344,002.351,002.351,00360.799
10 apr 20242.384,002.403,002.362,002.370,002.370,00820.362
09 apr 20242.353,002.387,002.349,002.366,002.366,00525.667
08 apr 20242.306,002.353,002.304,002.347,002.347,00407.317
05 apr 20242.310,002.317,002.274,502.281,002.281,00221.529
04 apr 20242.321,502.350,002.320,002.327,002.327,00174.257
03 apr 20242.329,002.333,002.310,002.320,002.320,00392.502
02 apr 20242.325,002.344,002.320,002.327,002.327,00476.172
28 mar 20242.278,002.286,502.264,002.278,002.278,00416.414
27 mar 20242.248,002.263,502.232,002.255,002.255,00461.659
26 mar 20242.241,002.251,002.227,502.234,252.234,25315.704
25 mar 20242.262,502.286,002.262,502.264,252.264,25240.700
22 mar 20242.268,002.291,502.264,002.272,252.272,25394.721
21 mar 20242.284,502.303,002.277,502.290,502.290,50355.774
20 mar 20242.233,502.240,502.220,502.234,252.234,25320.697
19 mar 20242.235,002.239,002.211,002.226,502.226,50257.565
18 mar 20242.189,002.220,502.187,502.204,502.204,50437.998
15 mar 20242.181,002.186,002.158,502.176,502.176,50862.706
14 mar 20242.211,002.233,502.187,752.199,502.199,50484.541
13 mar 20242.172,502.231,502.166,002.222,502.222,50411.220
12 mar 20242.205,502.240,502.194,502.208,002.208,00464.232
11 mar 20242.203,502.203,502.174,002.193,502.193,50549.710
08 mar 20242.262,502.270,502.229,502.235,002.235,00265.340
07 mar 20242.260,502.298,002.255,002.274,002.274,00375.414
07 mar 202472 Dividendo
06 mar 20242.278,502.326,502.269,502.304,002.232,00172.807
05 mar 20242.279,502.283,502.253,002.274,002.202,94219.040
04 mar 20242.290,002.296,502.279,002.285,502.214,08263.142
01 mar 20242.298,002.302,002.280,502.300,502.228,61381.535
29 feb 20242.267,502.279,502.255,002.275,002.203,91197.545
28 feb 20242.249,002.261,252.241,502.250,502.180,17247.843
27 feb 20242.284,002.293,002.272,002.279,002.207,78358.738
26 feb 20242.266,002.274,502.245,002.249,002.178,72508.057
23 feb 20242.311,002.320,502.293,002.311,002.238,78334.199
22 feb 20242.319,502.329,002.296,002.305,502.233,45249.906
21 feb 20242.309,502.311,002.266,002.281,502.210,20523.485
20 feb 20242.337,002.347,502.279,002.300,752.228,85634.620
19 feb 20242.376,502.388,002.359,002.370,252.296,18154.065
16 feb 20242.377,002.411,502.374,502.405,002.329,84491.886
15 feb 20242.338,502.366,002.327,002.359,502.285,77312.391
14 feb 20242.360,002.376,002.348,752.370,002.295,94235.187
13 feb 20242.389,502.399,002.339,502.350,002.276,56307.509
12 feb 20242.372,502.396,002.367,002.387,002.312,41123.078
09 feb 20242.368,502.382,502.361,002.372,252.298,12264.499
08 feb 20242.394,002.407,502.375,002.376,752.302,48289.618
07 feb 20242.397,502.398,502.375,002.382,002.307,56291.916
06 feb 20242.380,002.393,502.369,502.384,002.309,50237.669
05 feb 20242.394,002.397,002.358,002.368,002.294,00587.151
02 feb 20242.445,002.449,502.399,002.409,002.333,72464.442
01 feb 20242.423,002.436,502.413,002.416,502.340,98208.885
31 gen 20242.437,002.445,502.422,002.432,002.356,00395.767
30 gen 20242.435,502.435,502.405,502.418,502.342,92278.614
29 gen 20242.429,002.441,002.417,002.427,002.351,16211.665
26 gen 20242.405,502.430,002.381,502.419,002.343,41372.557
*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...