Italia markets close in 7 hours 10 minutes

BP PLC (BPE5.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,93-0,13 (-2,19%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20246,076,075,935,935,93800
06 mag 20245,966,095,966,066,06800
03 mag 20246,036,035,945,955,95-
02 mag 20246,016,035,906,026,02-
30 apr 20246,146,176,086,086,08-
29 apr 20246,126,166,126,136,13-
26 apr 20246,156,166,106,106,10-
25 apr 20246,106,166,096,096,09100
24 apr 20246,126,176,096,096,09-
23 apr 20246,086,136,056,116,1120
22 apr 20246,016,055,996,056,05-
19 apr 20246,016,015,916,016,01-
18 apr 20246,056,055,935,945,9410
17 apr 20246,046,075,985,985,98-
16 apr 20246,156,155,996,046,04-
15 apr 20246,296,296,136,156,15200
12 apr 20246,136,326,136,216,21100
11 apr 20246,096,176,056,096,093.745
10 apr 20246,036,106,036,056,05150
09 apr 20245,966,045,966,006,00-
08 apr 20245,895,995,875,995,99401
05 apr 20245,895,935,895,925,92-
04 apr 20245,955,955,875,875,871.448
03 apr 20245,935,955,915,955,95-
02 apr 20245,815,955,815,905,90-
28 mar 20245,745,805,745,795,7950
27 mar 20245,805,805,735,755,75-
26 mar 20245,885,895,805,805,805.679
25 mar 20245,805,895,775,875,8725.000
22 mar 20245,785,835,785,785,78-
21 mar 20245,775,825,765,765,76-
20 mar 20245,785,815,755,755,75500
19 mar 20245,775,825,775,795,79-
18 mar 20245,735,785,735,775,77-
15 mar 20245,725,765,725,725,72-
14 mar 20245,655,705,655,685,68-
13 mar 20245,615,665,595,645,642.221
12 mar 20245,545,605,545,575,57-
11 mar 20245,555,555,505,505,5065
08 mar 20245,575,605,535,535,53-
07 mar 20245,555,585,555,565,56-
06 mar 20245,495,595,495,565,56-
05 mar 20245,485,495,475,495,49-
04 mar 20245,535,585,475,475,47-
01 mar 20245,415,485,415,485,48200
29 feb 20245,415,445,375,445,441.000
28 feb 20245,475,475,395,395,39-
27 feb 20245,435,455,435,455,45-
26 feb 20245,415,455,415,415,4126
23 feb 20245,455,475,425,425,42-
22 feb 20245,515,525,435,455,45-
21 feb 20245,455,485,435,485,48-
20 feb 20245,545,545,445,445,44-
19 feb 20245,485,555,485,545,54-
16 feb 20245,515,525,495,495,49-
15 feb 20245,525,525,415,485,4889
15 feb 20240.0727 Dividendo
14 feb 20245,615,645,565,565,49-
13 feb 20245,615,695,615,645,56-
12 feb 20245,645,645,615,625,5425
09 feb 20245,595,655,585,585,51-
08 feb 20245,595,595,515,545,46-
07 feb 20245,615,635,545,545,47-
06 feb 20245,415,625,415,615,53-
05 feb 20245,325,365,275,295,22-
02 feb 20245,415,415,355,355,28-
01 feb 20245,415,465,415,455,38-
31 gen 20245,485,485,415,415,34-
30 gen 20245,495,495,435,465,38-
29 gen 20245,445,525,445,445,37-
26 gen 20245,365,435,365,405,33-
25 gen 20245,285,355,285,345,27-
24 gen 20245,265,285,245,265,19-
23 gen 20245,245,285,235,235,16-
22 gen 20245,195,215,195,215,14-
19 gen 20245,175,235,175,185,12400
18 gen 20245,215,215,165,165,09-
17 gen 20245,255,255,185,185,1118
16 gen 20245,265,275,245,255,18-
15 gen 20245,315,315,245,275,203.000
12 gen 20245,305,355,295,305,23-
11 gen 20245,365,365,265,265,19200
10 gen 20245,345,385,295,295,2215
09 gen 20245,375,435,345,365,29674
08 gen 20245,465,465,345,385,31-
05 gen 20245,465,485,435,465,39-
04 gen 20245,465,555,465,485,41-
03 gen 20245,395,455,365,455,38500
02 gen 20245,325,425,325,425,35-
29 dic 20235,325,345,325,345,28-
28 dic 20235,375,385,325,325,26600
27 dic 20235,375,425,365,375,3010
22 dic 20235,335,395,335,375,301.300
21 dic 20235,405,415,345,345,2724
20 dic 20235,375,445,365,365,29-
19 dic 20235,365,385,335,375,30100
18 dic 20235,425,425,355,375,309
15 dic 20235,415,455,325,345,27-
14 dic 20235,375,435,375,425,35-
13 dic 20235,375,375,295,335,26409
*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...