Italia markets closed

BP PLC (BPE5.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,65+0,06 (+1,11%)
Alla chiusura: 12:45PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20245,605,655,605,655,65455
27 giu 20245,595,595,595,595,59-
26 giu 20245,645,645,645,645,64-
25 giu 20245,625,645,625,645,642.000
24 giu 20245,545,625,545,625,62100
21 giu 20245,545,545,545,545,54-
20 giu 20245,535,535,535,535,53-
19 giu 20245,515,545,515,545,5425.000
18 giu 20245,485,485,485,485,48-
17 giu 20245,475,475,475,475,47-
14 giu 20245,485,485,475,475,47595
13 giu 20245,525,525,485,485,48684
12 giu 20245,565,585,565,585,589
11 giu 20245,575,615,565,565,562.120
10 giu 20245,495,495,495,495,49-
07 giu 20245,445,495,445,495,491.000
06 giu 20245,475,475,445,445,44200
05 giu 20245,485,485,485,485,48-
04 giu 20245,615,615,475,475,47810
03 giu 20245,755,755,755,755,75-
31 mag 20245,735,735,725,725,72265
30 mag 20245,735,735,735,735,73-
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 20245,665,665,625,625,622.000
22 mag 20245,705,705,665,665,661.500
21 mag 20245,745,745,705,705,70200
20 mag 20245,745,745,745,745,74-
17 mag 20245,715,715,715,715,71-
16 mag 20245,775,775,675,675,671.100
16 mag 20240.0727 Dividendo
15 mag 20245,895,895,875,875,79350
14 mag 20245,895,895,895,895,82-
13 mag 20245,875,875,875,875,79-
10 mag 20245,875,875,875,875,791.000
09 mag 20245,815,815,815,815,74-
08 mag 20245,895,895,815,815,74500
07 mag 20246,056,055,885,895,821.600
06 mag 20245,985,985,985,985,91-
03 mag 20246,026,026,026,025,95-
02 mag 20246,016,016,016,015,94300
30 apr 20246,146,176,136,136,052.378
29 apr 20246,146,146,146,146,06-
26 apr 20246,166,166,166,166,08-
25 apr 20246,136,136,126,126,04120
24 apr 20246,126,166,126,166,098.000
23 apr 20246,076,076,076,076,00-
22 apr 20246,036,036,036,035,95-
19 apr 20246,036,036,036,035,95500
18 apr 20246,026,026,026,025,95-
17 apr 20246,076,076,006,005,933.679
16 apr 20246,196,196,196,196,11-
15 apr 20246,286,286,286,286,20-
12 apr 20246,156,156,156,156,07-
11 apr 20246,106,146,066,146,071.602
10 apr 20246,026,096,026,096,01500
09 apr 20245,975,975,975,975,90-
08 apr 20245,915,915,915,915,84-
05 apr 20245,915,915,915,915,84-
04 apr 20245,955,955,935,935,86818
03 apr 20245,935,955,925,955,871.325
02 apr 20245,825,825,825,825,74-
28 mar 20245,785,805,785,805,737.000
27 mar 20245,835,835,835,835,76-
26 mar 20245,885,885,885,885,81-
25 mar 20245,805,805,805,805,72180
22 mar 20245,795,825,795,825,7540
21 mar 20245,785,805,785,795,7220.000
20 mar 20245,775,775,775,775,70-
19 mar 20245,765,765,765,765,69-
18 mar 20245,735,785,735,765,69306
15 mar 20245,725,725,725,725,65-
14 mar 20245,675,675,675,675,60-
13 mar 20245,615,675,615,675,60250
12 mar 20245,545,595,545,595,53500
11 mar 20245,555,555,535,535,46300
08 mar 20245,565,565,565,565,49-
07 mar 20245,555,565,555,565,4937
06 mar 20245,495,515,495,515,44500
05 mar 20245,475,475,475,475,40-
04 mar 20245,545,555,495,495,42725
01 mar 20245,415,415,415,415,35-
29 feb 20245,415,415,415,415,35-
28 feb 20245,465,465,465,465,39-
27 feb 20245,445,445,445,445,37-
26 feb 20245,445,445,445,445,37450
23 feb 20245,455,455,455,455,38200
22 feb 20245,505,505,495,505,433.900
21 feb 20245,485,485,485,485,41-
20 feb 20245,555,555,555,555,49-
19 feb 20245,505,555,505,555,49325
16 feb 20245,505,525,505,505,43510
15 feb 20245,555,555,415,415,343.500
15 feb 20240.0727 Dividendo
14 feb 20245,635,635,635,635,49-
13 feb 20245,635,685,635,685,5450
12 feb 20245,635,635,635,635,49-
09 feb 20245,595,645,595,645,501.500
*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...