U.S. markets open in 8 hours 13 minutes
F S&P 500
5,593.25 +3.00 (+0.05%) F Dow Jones
39,680.00 +44.00 (+0.11%) F Nasdaq
20,420.00 +8.50 (+0.04%) E-mini Russell 2000 Index Futur
2,052.10 -1.00 (-0.05%) Petróleo
83.70 -0.18 (-0.21%) Oro
2,371.30 +1.90 (+0.08%)
BHP Group Ltd (BHP1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:31PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 27.70 | 27.70 | 27.68 | 27.68 | 27.68 | 654 |
| 03 jul 2024 | 26.91 | 27.55 | 26.91 | 27.55 | 27.55 | 585 |
| 02 jul 2024 | 26.72 | 26.72 | 26.62 | 26.68 | 26.68 | 2,078 |
| 01 jul 2024 | 26.71 | 27.08 | 26.71 | 26.92 | 26.92 | 336 |
| 28 jun 2024 | 26.53 | 26.83 | 26.53 | 26.79 | 26.79 | 200 |
| 27 jun 2024 | 26.73 | 26.73 | 26.55 | 26.61 | 26.61 | 420 |
| 26 jun 2024 | 26.87 | 26.91 | 26.81 | 26.81 | 26.81 | 175 |
| 25 jun 2024 | 26.72 | 26.80 | 26.67 | 26.67 | 26.67 | 317 |
| 24 jun 2024 | 26.40 | 26.40 | 26.19 | 26.27 | 26.27 | 4,138 |
| 21 jun 2024 | 26.65 | 26.65 | 26.47 | 26.57 | 26.57 | 460 |
| 20 jun 2024 | 26.50 | 26.86 | 26.50 | 26.86 | 26.86 | 270 |
| 19 jun 2024 | 26.43 | 26.53 | 26.39 | 26.39 | 26.39 | 694 |
| 18 jun 2024 | 26.35 | 26.40 | 26.20 | 26.39 | 26.39 | 904 |
| 17 jun 2024 | 26.29 | 26.29 | 26.02 | 26.02 | 26.02 | 919 |
| 14 jun 2024 | 26.63 | 26.67 | 26.27 | 26.67 | 26.67 | 885 |
| 13 jun 2024 | 26.58 | 26.58 | 26.38 | 26.38 | 26.38 | 1,667 |
| 12 jun 2024 | 26.57 | 26.90 | 26.57 | 26.74 | 26.74 | 1,221 |
| 11 jun 2024 | 26.97 | 26.97 | 26.38 | 26.38 | 26.38 | 1,347 |
| 10 jun 2024 | 27.11 | 27.41 | 27.00 | 27.31 | 27.31 | 4,625 |
| 07 jun 2024 | 27.31 | 27.42 | 27.21 | 27.21 | 27.21 | 370 |
| 06 jun 2024 | 26.86 | 27.30 | 26.86 | 27.30 | 27.30 | 970 |
| 05 jun 2024 | 26.76 | 26.98 | 26.76 | 26.90 | 26.90 | 1,097 |
| 04 jun 2024 | 27.13 | 27.13 | 26.60 | 26.66 | 26.66 | 418 |
| 03 jun 2024 | 27.51 | 27.51 | 26.97 | 26.97 | 26.97 | 1,798 |
| 31 may 2024 | 27.21 | 27.59 | 27.21 | 27.23 | 27.23 | 550 |
| 30 may 2024 | 27.20 | 27.36 | 27.16 | 27.36 | 27.36 | 1,105 |
| 29 may 2024 | 27.41 | 28.05 | 27.41 | 27.55 | 27.55 | 2,013 |
| 28 may 2024 | 27.64 | 27.64 | 27.28 | 27.39 | 27.39 | 120 |
| 27 may 2024 | 27.70 | 27.75 | 27.56 | 27.58 | 27.58 | 509 |
| 24 may 2024 | 27.21 | 27.21 | 27.06 | 27.06 | 27.06 | 160 |
| 23 may 2024 | 27.33 | 27.51 | 27.10 | 27.20 | 27.20 | 789 |
| 22 may 2024 | 28.41 | 28.41 | 27.25 | 27.25 | 27.25 | 973 |
| 21 may 2024 | 28.14 | 28.65 | 28.14 | 28.65 | 28.65 | 506 |
| 20 may 2024 | 28.36 | 28.38 | 28.30 | 28.38 | 28.38 | 796 |
| 17 may 2024 | 27.60 | 28.31 | 27.54 | 28.31 | 28.31 | 2,141 |
| 16 may 2024 | 27.34 | 27.83 | 27.34 | 27.83 | 27.83 | 988 |
| 15 may 2024 | 27.11 | 27.61 | 27.11 | 27.33 | 27.33 | 943 |
| 14 may 2024 | 26.46 | 27.30 | 26.46 | 27.30 | 27.30 | 218 |
| 13 may 2024 | 26.45 | 26.75 | 26.45 | 26.75 | 26.75 | 495 |
| 10 may 2024 | 26.40 | 26.77 | 26.40 | 26.77 | 26.77 | 240 |
| 09 may 2024 | 26.36 | 26.50 | 26.36 | 26.50 | 26.50 | 500 |
| 08 may 2024 | 26.63 | 26.66 | 26.51 | 26.51 | 26.51 | 250 |
| 07 may 2024 | 26.56 | 26.82 | 26.56 | 26.72 | 26.72 | 593 |
| 06 may 2024 | 26.21 | 26.49 | 26.21 | 26.44 | 26.44 | 2,850 |
| 03 may 2024 | 26.03 | 26.32 | 26.01 | 26.32 | 26.32 | 512 |
| 02 may 2024 | 25.91 | 26.00 | 25.90 | 26.00 | 26.00 | 842 |
| 30 abr 2024 | 26.31 | 26.52 | 25.99 | 25.99 | 25.99 | 2,133 |
| 29 abr 2024 | 26.43 | 26.47 | 26.19 | 26.47 | 26.47 | 7,202 |
| 26 abr 2024 | 26.50 | 26.67 | 26.30 | 26.30 | 26.30 | 4,445 |
| 25 abr 2024 | 27.21 | 27.21 | 26.55 | 26.90 | 26.90 | 5,975 |
| 24 abr 2024 | 27.51 | 27.53 | 27.51 | 27.53 | 27.53 | 134 |
| 23 abr 2024 | 27.49 | 27.49 | 26.90 | 27.16 | 27.16 | 613 |
| 22 abr 2024 | 27.38 | 27.38 | 27.28 | 27.28 | 27.28 | 181 |
| 19 abr 2024 | 26.82 | 27.45 | 26.82 | 27.45 | 27.45 | 8 |
| 18 abr 2024 | 27.25 | 27.50 | 27.25 | 27.28 | 27.28 | 1,420 |
| 17 abr 2024 | 26.79 | 27.43 | 26.79 | 27.43 | 27.43 | 830 |
| 16 abr 2024 | 27.06 | 27.06 | 26.71 | 26.88 | 26.88 | 1,012 |
| 15 abr 2024 | 27.70 | 27.90 | 27.70 | 27.89 | 27.89 | 3,270 |
| 12 abr 2024 | 27.65 | 27.93 | 27.65 | 27.90 | 27.90 | 36 |
| 11 abr 2024 | 27.76 | 28.00 | 27.42 | 27.42 | 27.42 | 145 |
| 10 abr 2024 | 27.83 | 27.90 | 27.60 | 27.90 | 27.90 | 1,709 |
| 09 abr 2024 | 27.36 | 27.63 | 27.36 | 27.63 | 27.63 | 600 |
| 08 abr 2024 | 26.60 | 27.26 | 26.60 | 27.26 | 27.26 | 1,550 |
| 05 abr 2024 | 27.00 | 27.05 | 26.63 | 26.63 | 26.63 | 1,215 |
| 04 abr 2024 | 27.16 | 27.33 | 26.68 | 26.68 | 26.68 | 16,786 |
| 03 abr 2024 | 27.14 | 27.25 | 27.01 | 27.15 | 27.15 | 1,432 |
| 02 abr 2024 | 27.11 | 27.36 | 27.09 | 27.32 | 27.32 | 7,375 |
| 28 mar 2024 | 26.56 | 26.78 | 26.56 | 26.78 | 26.78 | 140 |
| 27 mar 2024 | 26.24 | 26.30 | 26.03 | 26.10 | 26.10 | 350 |
| 26 mar 2024 | 26.33 | 26.33 | 25.96 | 25.96 | 25.96 | 1,359 |
| 25 mar 2024 | 26.35 | 26.63 | 26.35 | 26.45 | 26.45 | 200 |
| 22 mar 2024 | 26.50 | 26.77 | 26.50 | 26.58 | 26.58 | 485 |
| 21 mar 2024 | 26.59 | 26.74 | 26.59 | 26.74 | 26.74 | 195 |
| 20 mar 2024 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 100 |
| 19 mar 2024 | 26.01 | 26.15 | 25.92 | 26.15 | 26.15 | 474 |
| 18 mar 2024 | 25.75 | 25.78 | 25.63 | 25.72 | 25.72 | 1,754 |
| 15 mar 2024 | 25.51 | 25.70 | 25.41 | 25.41 | 25.41 | 713 |
| 14 mar 2024 | 25.91 | 25.94 | 25.75 | 25.75 | 25.75 | 511 |
| 13 mar 2024 | 25.42 | 25.93 | 25.37 | 25.93 | 25.93 | 4,113 |
| 12 mar 2024 | 25.69 | 26.01 | 25.69 | 25.73 | 25.73 | 696 |
| 11 mar 2024 | 25.95 | 25.95 | 25.51 | 25.68 | 25.68 | 2,120 |
| 08 mar 2024 | 26.36 | 26.57 | 26.10 | 26.10 | 26.10 | 2,516 |
| 07 mar 2024 | 26.36 | 26.77 | 26.36 | 26.52 | 26.52 | 538 |
| 07 mar 2024 | 1.096196 Dividendo | |||||
| 06 mar 2024 | 26.53 | 26.83 | 26.53 | 26.83 | 25.74 | 4,250 |
| 05 mar 2024 | 26.60 | 26.61 | 26.60 | 26.61 | 25.52 | - |
| 04 mar 2024 | 26.52 | 26.80 | 26.52 | 26.70 | 25.61 | 555 |
| 01 mar 2024 | 27.00 | 27.00 | 26.72 | 26.81 | 25.71 | 1,350 |
| 29 feb 2024 | 26.30 | 26.53 | 26.23 | 26.53 | 25.45 | 2,750 |
| 28 feb 2024 | 26.50 | 26.50 | 26.25 | 26.25 | 25.18 | 140 |
| 27 feb 2024 | 26.50 | 26.69 | 26.42 | 26.69 | 25.60 | 550 |
| 26 feb 2024 | 26.71 | 26.71 | 26.24 | 26.44 | 25.36 | 2,036 |
| 23 feb 2024 | 26.94 | 27.13 | 26.93 | 27.13 | 26.02 | 370 |
| 22 feb 2024 | 26.71 | 27.00 | 26.71 | 26.93 | 25.83 | 381 |
| 21 feb 2024 | 26.94 | 26.94 | 26.51 | 26.69 | 25.60 | 1,195 |
| 20 feb 2024 | 27.51 | 27.51 | 26.89 | 26.93 | 25.83 | 3,205 |
| 19 feb 2024 | 28.01 | 28.01 | 27.69 | 27.69 | 26.56 | 353 |
| 16 feb 2024 | 27.48 | 28.08 | 27.48 | 28.08 | 26.93 | 70 |
| 15 feb 2024 | 27.43 | 27.59 | 27.26 | 27.58 | 26.45 | 900 |
| 14 feb 2024 | 27.66 | 27.90 | 27.61 | 27.90 | 26.76 | 1,319 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.