U.S. markets closed

BP p.l.c. (BP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
37.68+0.22 (+0.59%)
Al cierre: 04:00PM EDT
37.74 +0.06 (+0.16%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202437.6437.8137.4937.6837.684,795,000
27 mar 202437.2337.4937.1937.4637.465,929,300
26 mar 202438.1938.2237.5637.5737.577,600,900
25 mar 202438.1238.4838.1138.2638.268,388,700
22 mar 202437.8737.8737.6637.8037.803,696,200
21 mar 202437.9338.0437.6637.7337.738,087,300
20 mar 202437.4538.0237.4237.8937.895,237,900
19 mar 202437.7738.0437.7437.8437.846,784,500
18 mar 202437.7437.9437.4737.7937.795,722,200
15 mar 202437.5837.8037.4037.4937.496,677,900
14 mar 202437.4437.5137.1437.4937.496,310,000
13 mar 202437.0037.3937.0037.3237.328,308,000
12 mar 202436.7036.7436.4936.6536.655,561,400
11 mar 202436.1636.4935.9636.4936.497,315,500
08 mar 202436.6036.6936.2436.4136.418,779,900
07 mar 202436.3236.6536.2836.4336.436,869,000
06 mar 202436.4436.6436.3336.4236.4212,111,500
05 mar 202435.6435.9535.5835.8035.805,517,700
04 mar 202436.0036.0335.6135.6735.677,039,700
01 mar 202435.4335.8235.3235.6435.647,269,000
29 feb 202435.0735.1934.8734.9934.999,328,600
28 feb 202435.2135.3834.9434.9634.969,406,600
27 feb 202435.5535.6435.3235.4235.4210,365,600
26 feb 202435.3835.5435.2235.3235.325,200,900
23 feb 202435.2335.4635.0535.3835.386,716,100
22 feb 202435.5235.6735.2235.4935.495,497,300
21 feb 202435.4135.7735.2835.7035.709,099,500
20 feb 202435.5635.5935.2735.3835.387,849,200
16 feb 202435.7335.7735.4535.4535.457,085,900
15 feb 202434.8635.7234.8435.6135.6110,280,800
15 feb 20240.436 Dividendo
14 feb 202436.2036.2935.6035.7635.3211,756,200
13 feb 202436.6236.6535.8336.0435.608,375,000
12 feb 202436.3536.5536.2236.4335.997,292,600
09 feb 202436.4736.6736.2336.3635.929,577,400
08 feb 202436.1336.3135.9736.2135.778,758,400
07 feb 202436.1836.3535.9036.1735.7313,891,100
06 feb 202435.7636.5335.7436.3935.9519,734,900
05 feb 202434.0534.5033.9334.2433.8214,072,800
02 feb 202434.8434.9034.4634.6434.2214,649,200
01 feb 202435.4235.6834.9335.1334.7011,885,600
31 ene 202435.6135.7135.0835.1034.679,114,000
30 ene 202435.5035.9235.2835.8935.458,170,100
29 ene 202435.6835.7035.2935.6335.207,709,000
26 ene 202435.4335.6435.1035.6335.208,554,200
25 ene 202434.8535.1634.6435.1534.728,407,900
24 ene 202434.4734.6234.4034.5634.149,333,900
23 ene 202434.0934.4234.0834.2533.838,103,400
22 ene 202434.0034.3633.6234.2533.8311,724,900
19 ene 202434.0234.0233.7533.8533.449,522,800
18 ene 202433.9634.0533.6034.0333.6211,095,000
17 ene 202433.7734.1533.5233.9033.499,598,300
16 ene 202434.6034.6134.0834.2833.8610,905,700
12 ene 202435.1135.2034.7134.8634.439,341,200
11 ene 202435.0035.0434.5234.6134.1910,093,300
10 ene 202435.0735.1034.6234.7034.289,578,500
09 ene 202435.5035.5134.8934.8934.469,485,800
08 ene 202435.3735.4635.0135.4335.0011,581,400
05 ene 202436.1636.2535.8336.0335.598,369,000
04 ene 202436.4436.4835.7335.7635.326,915,000
03 ene 202435.5736.1835.4436.0035.568,032,400
02 ene 202435.6435.8235.4335.5035.076,915,200
29 dic 202335.3835.5135.2835.4034.973,688,000
28 dic 202335.5235.7135.3235.3334.905,069,600
27 dic 202335.7335.9035.6535.7335.296,352,400
26 dic 202335.5135.8935.4535.6735.244,949,600
22 dic 202335.7035.7335.3335.3334.904,127,400
21 dic 202335.2735.4835.2035.4635.035,446,900
20 dic 202335.3735.5234.9735.0234.599,181,800
19 dic 202335.2535.4935.1035.4034.977,517,300
18 dic 202335.5035.5935.0635.1234.696,903,200
15 dic 202335.2435.3134.7634.8134.3910,286,500
14 dic 202335.6935.9335.5635.8035.369,350,300
13 dic 202334.5535.1334.2535.0334.609,787,500
12 dic 202334.8134.8534.5534.7634.346,366,400
11 dic 202335.1535.3835.0035.1334.706,558,700
08 dic 202335.0835.4035.0235.3034.878,230,400
07 dic 202334.9135.0034.4834.6934.277,833,000
06 dic 202335.4335.5734.8434.8534.438,903,800
05 dic 202335.7835.8635.2735.2934.866,153,600
04 dic 202335.6435.8935.4235.5935.168,805,600
01 dic 202336.0836.4835.9535.9835.5410,122,300
30 nov 202336.6036.8136.0536.2935.8512,310,800
29 nov 202336.0436.2335.8236.0735.639,570,700
28 nov 202335.9836.2435.8635.9435.506,016,400
27 nov 202336.0436.1035.8135.9435.508,413,100
24 nov 202335.9036.1235.7935.8235.384,233,100
22 nov 202334.6535.3134.4635.2734.8410,502,100
21 nov 202335.8035.8835.6335.7435.305,190,200
20 nov 202335.8836.1235.8235.8835.446,382,200
17 nov 202335.3435.8135.3135.6135.187,348,200
16 nov 202335.0535.1234.7035.0234.597,896,000
15 nov 202335.8436.0735.5735.5935.167,116,100
14 nov 202335.7636.0935.7235.8535.417,451,300
13 nov 202335.4035.7635.3535.7035.266,733,500
10 nov 202335.1135.1734.6935.0834.657,234,000
09 nov 202334.8535.1134.6434.6834.268,490,100
09 nov 20230.436 Dividendo
08 nov 202335.3435.4634.8334.9034.0415,163,200
07 nov 202335.7535.8135.3535.4734.609,173,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...