Italia Markets open in 4 hrs 41 mins

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

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
482,55+0,85 (+0,18%)
Alla chiusura: 05:55PM BST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024------
23 mag 2024------
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
15 mag 2024504,00507,10492,65496,95496,9528.251.819
14 mag 2024507,60510,80501,30502,30502,3065.513.117
13 mag 2024505,20509,30502,10505,00505,0025.990.894
10 mag 2024506,10511,70501,00506,20506,2045.039.104
09 mag 2024502,10508,20497,45504,10504,1088.510.542
08 mag 2024498,00500,60490,65500,50500,50101.765.120
07 mag 2024506,40515,50499,60503,70503,7057.493.548
03 mag 2024516,30520,00506,10510,40510,4026.147.916
02 mag 2024508,50520,40503,40515,80515,8031.294.101
01 mag 2024520,00510,30508,80509,40509,404.659.383
30 apr 2024526,00529,30520,40520,40520,4028.971.121
29 apr 2024524,80527,80523,00523,30523,3022.279.994
26 apr 2024529,30534,02522,30524,80524,8026.337.593
25 apr 2024523,30529,60520,00526,30526,3065.563.155
24 apr 2024529,20531,40525,30525,60525,6059.957.431
23 apr 2024524,20530,60521,00523,10523,1056.993.159
22 apr 2024516,10523,80514,90522,50522,5037.823.225
19 apr 2024510,80516,02504,59514,90514,9050.577.770
18 apr 2024511,80515,10508,20512,40512,4038.651.074
17 apr 2024513,30520,10512,00516,80516,8041.516.392
16 apr 2024521,70523,00511,90515,60515,6040.501.558
15 apr 2024528,50534,30522,50527,30527,3045.839.250
12 apr 2024530,00541,00528,10539,10539,1057.022.457
11 apr 2024523,00531,50518,40520,00520,0036.072.573
10 apr 2024519,70523,50516,10520,10520,1034.307.836
09 apr 2024514,00520,30513,40516,60516,6057.845.460
08 apr 2024505,30513,80503,90509,90509,9059.384.259
05 apr 2024509,00511,00504,90506,10506,1066.027.941
04 apr 2024512,00512,80505,40508,90508,9046.518.238
03 apr 2024510,70511,90505,30511,60511,6066.997.272
02 apr 2024504,10511,70502,80508,60508,6087.644.567
28 mar 2024495,45498,75493,30495,70495,7036.119.907
27 mar 2024495,65496,30489,39492,80492,8036.217.347
26 mar 2024505,20505,35497,90499,80499,8076.471.060
25 mar 2024500,30507,60499,93505,90505,9033.098.744
22 mar 2024496,55503,41495,80498,85498,8530.594.894
21 mar 2024497,40499,50494,95496,65496,6551.406.366
20 mar 2024496,15497,40491,60493,65493,6538.050.619
19 mar 2024495,00498,95492,60498,30498,3041.509.699
18 mar 2024493,35496,45491,15493,30493,3025.477.960
15 mar 2024491,65495,00490,40491,00491,0090.759.376
14 mar 2024485,00490,05483,85490,00490,0035.567.441
13 mar 2024478,90486,80476,80485,00485,0042.579.563
12 mar 2024474,00480,45474,00477,45477,4531.190.073
11 mar 2024470,25473,15467,60471,70471,7035.867.890
08 mar 2024476,90480,30471,95472,10472,1028.931.120
07 mar 2024478,00478,90474,45476,05476,0545.702.232
06 mar 2024470,90480,35470,55478,90478,9060.267.530
05 mar 2024468,55471,45466,80470,90470,9038.759.663
04 mar 2024475,00479,55469,35469,75469,7528.926.170
01 mar 2024465,50471,85463,80471,65471,6528.020.852
29 feb 2024461,00463,95459,00460,70460,7082.613.316
28 feb 2024465,45466,45461,62462,30462,3044.063.707
27 feb 2024464,75469,30464,65466,25466,2526.874.287
26 feb 2024462,15467,78461,60466,30466,3051.036.423
23 feb 2024467,70470,35460,60466,10466,1038.609.321
22 feb 2024470,95473,50465,40468,20468,2028.685.711
21 feb 2024466,45471,20464,70470,40470,4021.160.072
20 feb 2024475,25475,80465,85466,55466,5574.569.340
19 feb 2024469,55476,70468,75474,80474,8042.919.187
16 feb 2024472,05475,90469,05472,00472,0068.994.296
15 feb 2024468,95471,10461,70468,75468,7547.956.226
14 feb 2024480,75484,35474,75476,50476,5083.053.311
13 feb 2024480,05486,95477,75479,75479,7564.524.012
12 feb 2024476,20482,85474,70479,45479,4534.478.010
09 feb 2024477,25485,00476,93478,45478,4536.801.010
08 feb 2024474,60480,65468,30476,25476,2556.004.480
07 feb 2024478,45483,30474,30474,60474,6038.147.418
06 feb 2024475,05485,55474,55478,95478,9582.162.539
05 feb 2024457,00459,75450,95454,15454,1580.116.015
02 feb 2024462,20462,20454,75458,70458,7049.932.383
01 feb 2024466,00470,20463,90465,65465,6561.323.779
31 gen 2024471,25471,90462,45462,45462,4547.790.959
30 gen 2024466,00470,70465,35468,70468,7037.940.033
29 gen 2024469,95471,65464,80465,80465,8041.911.027
26 gen 2024461,00465,05461,00461,70461,7062.851.396
25 gen 2024454,05460,60454,05455,65455,6535.277.281
24 gen 2024448,95453,20447,95452,95452,9532.364.493
23 gen 2024451,00453,40448,25451,20451,2073.316.873
22 gen 2024444,90448,70441,05446,05446,0549.223.741
19 gen 2024447,60449,65445,60445,80445,8037.796.850
18 gen 2024446,85448,80442,90444,25444,2541.131.760
17 gen 2024449,00450,45442,20448,50448,5031.448.085
16 gen 2024450,80458,70448,20452,30452,3059.228.159
15 gen 2024455,55458,40451,20453,00453,0018.140.591
12 gen 2024457,75462,15454,15454,15454,1552.003.173
11 gen 2024457,00459,95453,60454,20454,2058.744.356
10 gen 2024457,80462,30455,00456,45456,4537.881.695
09 gen 2024465,10468,90459,35459,35459,3540.706.060
08 gen 2024468,85471,55459,25461,45461,4555.325.731
05 gen 2024469,20477,00467,30473,85473,8524.320.784
04 gen 2024478,00481,40473,45473,45473,4542.735.951
03 gen 2024470,25473,20465,05471,95471,9545.614.156
*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...