Italia markets closed

BP p.l.c. (BP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
450,65-7,15 (-1,56%)
Alla chiusura: 04:36PM BST
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2024456,15457,75450,20450,65450,6524.873.335
22 lug 2024458,00459,55424,63457,80457,8032.925.599
19 lug 2024457,80467,30449,95457,30457,3023.647.860
18 lug 2024458,00462,90449,95459,00459,0024.358.024
17 lug 2024446,80454,46445,86452,70452,7021.130.713
16 lug 2024448,30452,10443,00446,60446,6023.748.366
15 lug 2024447,45456,25444,30449,40449,4022.978.638
12 lug 2024455,00460,10449,05453,50453,5024.153.584
11 lug 2024452,80457,40448,30451,80451,8027.230.410
10 lug 2024451,50458,50448,40454,65454,6559.103.197
09 lug 2024460,00463,77451,25454,25454,2594.514.575
08 lug 2024479,70479,95474,65474,65474,6533.327.293
05 lug 2024489,40493,25482,00482,20482,2068.684.950
04 lug 2024483,50490,30479,75490,30490,3020.860.189
03 lug 2024485,00487,50481,70482,65482,6540.487.574
02 lug 2024482,85490,25475,60484,70484,7028.157.656
01 lug 2024479,30482,20472,30478,50478,5020.833.173
28 giu 2024476,30479,60474,25475,20475,2034.507.960
27 giu 2024472,00477,15467,70472,80472,8020.914.870
26 giu 2024474,55478,50470,55470,55470,5526.737.597
25 giu 2024475,70480,85472,95473,90473,9032.854.319
24 giu 2024466,60475,10463,40474,15474,1541.705.397
21 giu 2024468,40473,35464,55471,00471,0086.474.396
20 giu 2024466,55472,90463,55470,50470,5049.565.069
19 giu 2024466,00469,15465,42466,35466,3522.876.709
18 giu 2024461,95468,00461,55466,85466,8532.364.208
17 giu 2024459,95462,15457,50460,65460,6521.606.961
14 giu 2024460,30463,35458,30460,00460,0024.629.988
13 giu 2024464,40465,55457,79460,00460,0034.613.400
12 giu 2024470,55474,55463,65464,90464,9024.703.041
11 giu 2024471,00473,80465,90468,35468,3536.666.931
10 giu 2024463,60471,20459,90470,85470,8531.405.955
07 giu 2024463,35467,20460,35462,70462,7028.556.083
06 giu 2024462,95465,60457,60463,15463,1524.191.464
05 giu 2024463,90466,55460,10460,40460,4037.366.840
04 giu 2024472,30473,00460,90462,90462,9059.374.020
03 giu 2024491,60494,35480,45481,20481,2051.535.949
31 mag 2024485,25488,85482,05488,15488,1549.747.460
30 mag 2024485,00492,05482,05485,25485,2559.508.416
29 mag 2024489,20495,40487,45489,10489,1033.714.893
28 mag 2024488,25490,80480,10487,00487,0096.467.106
24 mag 2024479,30485,45476,70483,00483,0030.736.913
23 mag 2024479,85486,50476,70482,55482,5535.339.546
22 mag 2024481,75493,75477,10481,70481,7048.069.299
21 mag 2024488,80494,20485,55490,80490,8074.516.350
20 mag 2024492,20497,10491,15491,25491,2574.139.583
17 mag 2024491,00493,10487,10491,30491,3066.722.822
16 mag 2024491,70499,95485,55489,30489,3031.637.236
16 mag 20245.6825 Dividendo
15 mag 2024504,00507,10492,65496,95491,2728.251.819
14 mag 2024507,60510,80501,30502,30496,5665.513.117
13 mag 2024505,20509,30502,10505,00499,2325.990.894
10 mag 2024506,10511,70501,00506,20500,4145.039.104
09 mag 2024502,10508,20497,45504,10498,3488.510.542
08 mag 2024498,00500,60490,65500,50494,78101.765.120
07 mag 2024506,40515,50499,60503,70497,9457.493.548
03 mag 2024516,30520,00506,10510,40504,5626.147.916
02 mag 2024508,50520,40503,40515,80509,9031.294.101
01 mag 2024520,00510,30508,80509,40503,584.659.383
30 apr 2024526,00529,30520,40520,40514,4528.971.121
29 apr 2024524,80527,80523,00523,30517,3222.279.994
26 apr 2024529,30534,02522,30524,80518,8026.337.593
25 apr 2024523,30529,60520,00526,30520,2865.563.155
24 apr 2024529,20531,40525,30525,60519,5959.957.431
23 apr 2024524,20530,60521,00523,10517,1256.993.159
22 apr 2024516,10523,80514,90522,50516,5337.823.225
19 apr 2024510,80516,02504,59514,90509,0150.577.770
18 apr 2024511,80515,10508,20512,40506,5438.651.074
17 apr 2024513,30520,10512,00516,80510,8941.516.392
16 apr 2024521,70523,00511,90515,60509,7040.501.558
15 apr 2024528,50534,30522,50527,30521,2745.839.250
12 apr 2024530,00541,00528,10539,10532,9457.022.457
11 apr 2024523,00531,50518,40520,00514,0536.072.573
10 apr 2024519,70523,50516,10520,10514,1534.307.836
09 apr 2024514,00520,30513,40516,60510,6957.845.460
08 apr 2024505,30513,80503,90509,90504,0759.384.259
05 apr 2024509,00511,00504,90506,10500,3166.027.941
04 apr 2024512,00512,80505,40508,90503,0846.518.238
03 apr 2024510,70511,90505,30511,60505,7566.997.272
02 apr 2024504,10511,70502,80508,60502,7887.644.567
28 mar 2024495,45498,75493,30495,70490,0336.119.907
27 mar 2024495,65496,30489,39492,80487,1636.217.347
26 mar 2024505,20505,35497,90499,80494,0876.471.060
25 mar 2024500,30507,60499,93505,90500,1233.098.744
22 mar 2024496,55503,41495,80498,85493,1530.594.894
21 mar 2024497,40499,50494,95496,65490,9751.406.366
20 mar 2024496,15497,40491,60493,65488,0138.050.619
19 mar 2024495,00498,95492,60498,30492,6041.509.699
18 mar 2024493,35496,45491,15493,30487,6625.477.960
15 mar 2024491,65495,00490,40491,00485,3990.759.376
14 mar 2024485,00490,05483,85490,00484,4035.567.441
13 mar 2024478,90486,80476,80485,00479,4542.579.563
12 mar 2024474,00480,45474,00477,45471,9931.190.073
11 mar 2024470,25473,15467,60471,70466,3135.867.890
08 mar 2024476,90480,30471,95472,10466,7028.931.120
07 mar 2024478,00478,90474,45476,05470,6145.702.232
06 mar 2024470,90480,35470,55478,90473,4260.267.530
05 mar 2024468,55471,45466,80470,90465,5238.759.663
04 mar 2024475,00479,55469,35469,75464,3828.926.170
01 mar 2024465,50471,85463,80471,65466,2628.020.852
*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...