Italia markets close in 1 hour 5 minutes

BP PLC (BPE5.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,75+0,06 (+1,02%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20245,755,755,755,755,75535
31 mag 20245,695,695,695,695,69-
30 mag 20245,715,715,715,715,71-
29 mag 20245,735,735,735,735,73-
28 mag 20245,695,695,695,695,69-
27 mag 20245,645,645,645,645,64-
24 mag 20245,625,625,625,625,62-
23 mag 20245,675,675,675,675,67-
22 mag 20245,705,735,655,675,67535
21 mag 20245,725,725,715,715,71500
20 mag 20245,785,785,785,785,78-
17 mag 20245,715,715,715,715,71-
16 mag 20245,745,745,745,745,74-
16 mag 20240.0727 Dividendo
15 mag 20245,865,885,865,885,811.000
14 mag 20245,895,925,895,925,8530
13 mag 20245,855,855,855,855,78-
10 mag 20245,875,875,875,875,80-
09 mag 20245,815,815,815,815,74-
08 mag 20245,865,865,865,865,79-
07 mag 20245,955,955,955,955,88-
06 mag 20245,955,955,955,955,88-
03 mag 20246,026,026,026,025,95-
02 mag 20246,026,025,995,995,9213
30 apr 20246,146,146,146,146,07-
29 apr 20246,116,116,116,116,04-
26 apr 20246,166,166,166,166,08-
25 apr 20246,106,106,106,106,03-
24 apr 20246,126,126,126,126,04-
23 apr 20246,076,086,076,086,01300
22 apr 20246,016,016,016,015,94-
19 apr 20245,985,985,985,985,90-
18 apr 20246,016,016,016,015,94-
17 apr 20246,056,056,056,055,98-
16 apr 20246,146,146,146,146,06-
15 apr 20246,286,286,286,286,20150
12 apr 20246,126,126,126,126,05-
11 apr 20246,096,096,096,096,01-
10 apr 20246,026,096,026,096,021.600
09 apr 20246,046,056,046,055,971.600
08 apr 20245,875,875,875,875,80-
05 apr 20245,885,885,885,885,81-
04 apr 20245,955,955,955,955,88-
03 apr 20245,935,935,935,935,86-
02 apr 20245,805,805,805,805,72-
28 mar 20245,745,745,745,745,67-
27 mar 20245,805,805,805,805,73-
26 mar 20245,875,875,875,875,80-
25 mar 20245,805,805,805,805,73-
22 mar 20245,775,775,775,775,70-
21 mar 20245,785,785,785,785,71-
20 mar 20245,775,775,775,775,70-
19 mar 20245,775,775,775,775,70-
18 mar 20245,735,755,735,755,68210
15 mar 20245,735,735,735,735,66-
14 mar 20245,675,675,675,675,60-
13 mar 20245,615,615,615,615,54-
12 mar 20245,545,545,545,545,47-
11 mar 20245,535,535,535,535,46-
08 mar 20245,575,575,575,575,50-
07 mar 20245,555,555,555,555,48-
06 mar 20245,495,495,495,495,43-
05 mar 20245,495,495,495,495,42-
04 mar 20245,565,565,495,495,42600
01 mar 20245,415,505,415,505,431.050
29 feb 20245,405,405,405,405,34-
28 feb 20245,445,445,445,445,38-
27 feb 20245,435,435,435,435,36-
26 feb 20245,405,405,405,405,34-
23 feb 20245,435,435,435,435,36-
22 feb 20245,505,505,505,505,43-
21 feb 20245,455,465,455,465,39100
20 feb 20245,545,545,525,525,45205
19 feb 20245,475,575,475,575,5036
16 feb 20245,515,515,515,515,44-
15 feb 20245,495,495,495,495,42-
15 feb 20240.0727 Dividendo
14 feb 20245,615,615,615,615,47-
13 feb 20245,615,615,615,615,47-
12 feb 20245,595,625,595,625,4822
09 feb 20245,595,645,595,645,50514
08 feb 20245,595,595,595,595,45-
07 feb 20245,615,615,615,615,47-
06 feb 20245,615,615,615,615,47-
05 feb 20245,345,345,345,345,20-
02 feb 20245,405,405,405,405,27-
01 feb 20245,405,485,405,485,35100
31 gen 20245,485,485,485,485,34-
30 gen 20245,475,475,475,475,33-
29 gen 20245,465,465,465,465,32500
26 gen 20245,375,375,375,375,24-
25 gen 20245,285,285,285,285,14-
24 gen 20245,265,265,265,265,13-
23 gen 20245,235,235,235,235,10-
22 gen 20245,185,185,185,185,05-
19 gen 20245,175,175,175,175,04-
18 gen 20245,215,215,215,215,08-
17 gen 20245,205,205,205,205,07-
16 gen 20245,265,265,265,265,13-
15 gen 20245,305,305,305,305,17-
*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...