U.S. markets close in 45 minutes

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

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
429.95-3.15 (-0.73%)
Al cierre: 05:06PM BST
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 2022423.55434.70422.30429.95429.9551,536,895
23 sept 2022453.25456.20428.35433.10433.10105,384,380
22 sept 2022453.20464.55451.20458.25458.2544,199,242
21 sept 2022455.85466.00453.25455.55455.5547,779,470
20 sept 2022451.90463.00451.44452.50452.5050,205,810
16 sept 2022454.30460.54450.95452.05452.05192,087,202
15 sept 2022462.50466.80453.95456.55456.5544,965,722
14 sept 2022457.45465.95454.20462.30462.3052,690,774
13 sept 2022460.85466.00456.35461.55461.5546,399,900
12 sept 2022458.75461.85454.75457.85457.8538,435,954
09 sept 2022447.30455.75445.05450.80450.8038,650,513
08 sept 2022444.15449.95439.76443.05443.0545,650,262
07 sept 2022447.55454.40440.51441.25441.2587,143,450
06 sept 2022461.60462.25449.80452.70452.7052,588,257
05 sept 2022452.75467.49450.22463.35463.3554,294,811
02 sept 2022447.00457.55443.95453.70453.7056,820,686
01 sept 2022442.00445.80436.50441.20441.2057,245,909
31 ago 2022451.10452.40428.25441.50441.50124,438,705
30 ago 2022463.15469.60447.00449.25449.2563,076,041
26 ago 2022461.50464.10457.30457.80457.8035,420,028
25 ago 2022460.10463.80458.65459.45459.4532,948,449
24 ago 2022460.00460.60452.55452.95452.9552,844,661
23 ago 2022449.05459.85445.95459.40459.4039,377,788
22 ago 2022440.10452.50439.95449.00449.0043,508,227
19 ago 2022442.00449.90441.55447.80447.8046,023,417
18 ago 2022432.60443.07429.21442.00442.0042,248,322
17 ago 2022428.70433.15425.45430.90430.9048,669,836
16 ago 2022424.05432.10424.05426.50426.5041,081,602
15 ago 2022433.05435.45417.45425.50425.5064,380,728
12 ago 2022428.15435.94427.75430.55430.5538,848,926
11 ago 2022418.15428.45417.14427.55427.5537,130,077
11 ago 20225.1684 Dividendo
10 ago 2022420.95425.35417.05421.25416.0843,226,085
09 ago 2022417.40425.65415.80422.55417.3740,670,869
08 ago 2022412.00419.60411.25416.30411.1943,982,321
05 ago 2022405.50414.40398.91411.15406.1140,008,266
04 ago 2022408.35420.90406.80408.00402.9954,555,299
03 ago 2022406.45416.10402.35410.70405.6675,060,369
02 ago 2022404.15411.10401.65403.35398.4063,754,353
01 ago 2022401.55404.50390.90392.35387.5445,462,794
29 jul 2022388.55404.90386.08400.00395.0948,528,027
28 jul 2022396.25396.80385.15389.40384.6234,532,837
27 jul 2022390.20395.25388.10393.15388.3323,684,384
26 jul 2022390.75395.85388.55388.55383.7823,914,013
25 jul 2022380.55387.55374.27386.70381.9630,813,587
22 jul 2022387.00390.60380.10383.30378.6027,371,435
21 jul 2022389.70394.25379.10383.90379.1942,121,265
20 jul 2022392.00393.83386.70388.50383.7341,561,571
19 jul 2022380.55388.05379.55385.60380.8730,143,535
18 jul 2022380.00388.96380.00382.35377.6631,223,799
15 jul 2022367.35377.15365.05373.10368.5239,243,191
14 jul 2022377.90380.40359.20363.95359.4862,414,862
13 jul 2022376.25383.40372.30377.20372.5738,576,591
12 jul 2022385.25386.00373.50377.05372.4236,790,825
11 jul 2022380.70386.65377.70384.60379.8832,272,439
08 jul 2022382.90395.65382.18386.55381.8133,547,710
07 jul 2022378.60391.55377.90385.25380.5291,144,870
06 jul 2022381.80387.75365.30368.65364.1377,499,983
05 jul 2022402.55402.70372.25373.30368.7273,064,490
04 jul 2022392.70403.99392.00401.45396.5231,108,039
01 jul 2022380.25391.70377.45384.50379.7843,140,059
30 jun 2022389.90398.50384.30388.30383.5441,015,966
29 jun 2022395.95408.30395.95397.70392.8242,314,657
28 jun 2022396.00405.00395.10397.05392.1848,021,884
27 jun 2022382.95394.10382.35391.60386.8087,244,319
24 jun 2022372.05387.60371.50386.50381.7647,387,512
23 jun 2022382.20391.65375.65375.65371.0445,686,408
22 jun 2022384.05387.58378.80383.30378.6064,956,072
21 jun 2022395.90400.30392.55395.35390.5050,454,312
20 jun 2022378.85392.60377.50391.50386.7055,876,190
17 jun 2022401.80405.20379.45379.45374.79132,698,179
16 jun 2022421.35424.73401.90404.40399.4463,534,857
15 jun 2022433.30433.60422.60427.40422.1670,081,548
14 jun 2022432.75441.30425.60434.95429.6153,900,332
13 jun 2022429.15431.95419.35426.30421.0769,576,254
10 jun 2022446.65447.60435.30437.45432.0850,515,237
09 jun 2022451.80456.00448.30448.30442.8057,899,416
08 jun 2022450.00452.52448.75451.40445.8674,146,887
07 jun 2022439.45449.34439.20446.50441.0245,203,419
06 jun 2022436.20444.50436.20440.45435.0538,340,956
01 jun 2022433.35437.14431.30431.30426.0146,327,181
31 may 2022434.70441.39431.35434.25428.9288,970,553
30 may 2022430.95435.65429.51433.50428.1867,097,357
27 may 2022432.15433.90425.90430.65425.3735,604,740
26 may 2022428.00436.40427.70435.25429.9139,717,396
25 may 2022427.15431.10424.10427.85422.6077,303,012
24 may 2022419.90425.32418.98423.60418.4091,363,183
23 may 2022423.70428.80422.62428.80423.5478,874,531
20 may 2022417.50424.85412.70417.20412.0877,194,004
19 may 2022420.70424.90409.20412.70407.6462,607,968
18 may 2022------
17 may 2022422.80428.85418.35421.25416.0857,290,742
16 may 2022409.15420.45407.05418.35413.2230,922,807
13 may 2022410.00416.90402.40414.70409.6152,225,780
12 may 2022403.40410.10398.11400.15395.2471,800,335
12 may 20224.3556 Dividendo
11 may 2022407.60420.45402.60419.90410.4583,263,501
10 may 2022405.55411.65400.15404.95395.8360,263,673
09 may 2022426.25430.95404.80404.80395.6988,818,514
06 may 2022419.20430.75419.20426.65417.04156,245,671
*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...