U.S. markets close in 6 hours 13 minutes

BP p.l.c. (BP.L)

LSE - LSE Precio retrasado. Divisa en GBp.
Añadir a la lista de seguimiento
347.30+6.45 (+1.89%)
A partir del 02:32PM GMT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBp
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 de dic. de 2021344.00350.15343.20347.30347.3018,300,376
03 de dic. de 2021345.00346.37340.80340.85340.8553,379,455
02 de dic. de 2021327.10338.30326.24336.60336.6076,610,491
01 de dic. de 2021------
30 de nov. de 2021320.30329.10317.65325.45325.4598,727,251
29 de nov. de 2021326.00334.00318.80327.70327.7077,994,066
26 de nov. de 2021319.00328.10310.53317.65317.65106,509,613
25 de nov. de 2021344.75345.85342.55344.75344.7539,639,265
24 de nov. de 2021342.00346.90340.50344.50344.5047,066,212
23 de nov. de 2021330.10342.40330.05339.40339.4050,332,934
22 de nov. de 2021327.00334.90324.20334.40334.4051,379,697
19 de nov. de 2021341.80342.65323.40326.55326.5593,905,289
18 de nov. de 2021335.25338.45333.57336.45336.4533,627,717
17 de nov. de 2021343.25345.85340.90342.00342.0050,057,127
16 de nov. de 2021343.30350.60342.55344.55344.5579,506,785
15 de nov. de 2021339.50345.90336.70341.55341.5538,450,672
12 de nov. de 2021342.60344.20340.25340.90340.9072,994,977
11 de nov. de 2021342.60347.30339.80345.15345.1554,009,703
11 de nov. de 20215.46 Dividendo
10 de nov. de 2021346.00353.42345.35347.80342.3477,184,530
09 de nov. de 2021344.60348.25341.80344.45339.0433,226,420
08 de nov. de 2021345.65350.65344.25345.25339.8336,700,886
05 de nov. de 2021337.55346.70336.20345.40339.9838,450,352
04 de nov. de 2021334.85342.85333.84339.50334.17105,959,776
03 de nov. de 2021339.55342.95334.00334.85329.5983,459,281
02 de nov. de 2021357.00358.85341.90344.95339.5386,162,288
01 de nov. de 2021351.10358.50349.21357.00351.4035,798,802
29 de oct. de 2021352.20355.30349.21350.20344.7051,773,323
28 de oct. de 2021353.50356.05349.20352.05346.5231,937,639
27 de oct. de 2021358.80361.75354.35357.60351.9931,054,647
26 de oct. de 2021360.60362.95356.55359.20353.5630,731,421
25 de oct. de 2021358.55363.10357.50360.65354.9926,259,746
22 de oct. de 2021354.90358.80352.00355.00349.4327,345,718
21 de oct. de 2021361.20363.29355.70356.20350.6138,745,935
20 de oct. de 2021360.35365.92359.20363.10357.4034,756,900
19 de oct. de 2021361.45364.44359.55361.95356.2764,669,036
18 de oct. de 2021365.00366.40361.00361.45355.7839,953,467
15 de oct. de 2021361.95365.20360.60363.60357.8935,439,104
14 de oct. de 2021360.00361.10355.95357.70352.0849,581,753
13 de oct. de 2021355.30358.00349.65354.95349.3870,908,431
12 de oct. de 2021356.60359.55353.15358.20352.5858,381,512
11 de oct. de 2021355.45361.65354.00360.30354.6439,709,454
08 de oct. de 2021348.15354.95346.60353.55348.0051,878,353
07 de oct. de 2021344.40347.40338.30344.80339.3954,104,479
06 de oct. de 2021350.15350.40340.66341.55336.1972,011,909
05 de oct. de 2021344.85354.52343.35350.65345.1573,082,543
04 de oct. de 2021338.95347.80337.30344.45339.0448,266,571
01 de oct. de 2021335.65341.30334.10337.95332.6458,623,676
30 de sep. de 2021337.85342.29334.85340.30334.9660,020,400
29 de sep. de 2021334.20338.75328.90338.30332.9954,608,329
28 de sep. de 2021332.25343.50332.05336.60331.3282,346,561
27 de sep. de 2021------
24 de sep. de 2021318.00321.20315.30320.20315.1739,785,130
23 de sep. de 2021318.40319.30312.35317.75312.7631,378,887
22 de sep. de 2021313.25319.70312.46316.75311.7851,097,066
21 de sep. de 2021305.30313.30305.25308.80303.9550,626,001
20 de sep. de 2021301.00306.15299.70303.70298.9350,856,932
17 de sep. de 2021308.50309.55302.75304.65299.8798,600,571
16 de sep. de 2021310.40313.60305.70305.95301.1581,654,031
15 de sep. de 2021299.95311.25299.30309.25304.4071,019,810
14 de sep. de 2021301.95305.30299.36300.00295.2946,189,094
13 de sep. de 2021297.10303.15296.94302.30297.5550,617,176
10 de sep. de 2021296.40298.80294.55295.65291.0134,101,685
09 de sep. de 2021293.40295.80291.30294.70290.0748,860,637
08 de sep. de 2021297.45303.25294.75298.25293.5744,406,666
07 de sep. de 2021298.05301.65296.85298.40293.7224,785,686
06 de sep. de 2021298.70301.20296.95298.45293.7616,758,821
03 de sep. de 2021299.60301.95296.60296.60291.9435,754,065
02 de sep. de 2021293.75301.70292.55299.90295.1941,292,118
01 de sep. de 2021298.10300.95294.25294.25289.6332,877,687
31 de ago. de 2021299.10302.40296.85296.95292.2975,469,744
27 de ago. de 2021296.50303.30296.20302.50297.7525,936,073
26 de ago. de 2021296.65299.55295.55296.55291.8924,901,687
25 de ago. de 2021299.00299.80296.60298.35293.6720,469,164
24 de ago. de 2021297.05300.25295.80298.85294.1632,580,211
23 de ago. de 2021292.00297.40291.00295.00290.3742,383,976
20 de ago. de 2021287.65289.35286.10287.85283.3339,110,800
19 de ago. de 2021290.55294.25286.70287.75283.2372,940,536
18 de ago. de 2021300.95303.35299.10302.65297.9031,215,425
17 de ago. de 2021294.65304.60292.55302.45297.7036,927,308
16 de ago. de 2021300.80301.30295.35298.00293.3272,501,819
13 de ago. de 2021306.30308.50303.89305.35300.5680,590,108
12 de ago. de 2021309.30311.05305.80306.95302.1351,710,456
12 de ago. de 20213.9529 Dividendo
11 de ago. de 2021310.50312.70308.00311.70302.9227,870,340
10 de ago. de 2021305.20310.12302.35308.90300.1941,907,557
09 de ago. de 2021305.65306.40300.00305.45296.8437,437,060
06 de ago. de 2021305.80308.00303.00307.45298.7937,607,345
05 de ago. de 2021298.45306.05297.69305.75297.1354,836,534
04 de ago. de 2021307.20310.65299.20303.00294.4673,708,367
03 de ago. de 2021296.00307.10295.65306.10297.4783,908,375
02 de ago. de 2021292.20295.80289.70289.75281.5831,427,948
30 de jul. de 2021292.15294.11287.85289.20281.0545,682,999
29 de jul. de 2021295.25299.90293.15295.65287.3237,771,558
28 de jul. de 2021289.30292.65288.30291.80283.5841,006,903
27 de jul. de 2021295.75295.75288.90291.40283.1930,263,430
26 de jul. de 2021281.70293.15281.00292.25284.0137,157,587
23 de jul. de 2021286.00288.10282.05284.10276.0924,361,379
22 de jul. de 2021290.80291.75282.65284.00276.0034,370,652
21 de jul. de 2021281.25291.10279.60289.45281.2953,660,767
*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...