BP PLC (BPE5.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 534 |
| 03 jul 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 02 jul 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 01 jul 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 28 jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 27 jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 26 jun 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 25 jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 24 jun 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 21 jun 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 20 jun 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 19 jun 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 jun 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 17 jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 14 jun 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 13 jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 12 jun 2024 | 5.55 | 5.61 | 5.55 | 5.61 | 5.61 | 534 |
| 11 jun 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 10 jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 07 jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 06 jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 05 jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 04 jun 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 03 jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 31 may 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 30 may 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 29 may 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 28 may 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 27 may 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 24 may 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 23 may 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 may 2024 | 5.70 | 5.73 | 5.65 | 5.67 | 5.67 | 535 |
| 21 may 2024 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 500 |
| 20 may 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 17 may 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 16 may 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 16 may 2024 | 0.0727 Dividendo | |||||
| 15 may 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.81 | 1,000 |
| 14 may 2024 | 5.89 | 5.92 | 5.89 | 5.92 | 5.85 | 30 |
| 13 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - |
| 10 may 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | - |
| 09 may 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | - |
| 08 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | - |
| 07 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| 06 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| 03 may 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | - |
| 02 may 2024 | 6.02 | 6.02 | 5.99 | 5.99 | 5.92 | 13 |
| 30 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | - |
| 29 abr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | - |
| 26 abr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | - |
| 25 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - |
| 24 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.04 | - |
| 23 abr 2024 | 6.07 | 6.08 | 6.07 | 6.08 | 6.01 | 300 |
| 22 abr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | - |
| 19 abr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.90 | - |
| 18 abr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | - |
| 17 abr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - |
| 16 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.06 | - |
| 15 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | 150 |
| 12 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | - |
| 11 abr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.01 | - |
| 10 abr 2024 | 6.02 | 6.09 | 6.02 | 6.09 | 6.02 | 1,600 |
| 09 abr 2024 | 6.04 | 6.05 | 6.04 | 6.05 | 5.97 | 1,600 |
| 08 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | - |
| 05 abr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.81 | - |
| 04 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| 03 abr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | - |
| 02 abr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | - |
| 28 mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | - |
| 27 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | - |
| 26 mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | - |
| 25 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | - |
| 22 mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| 21 mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | - |
| 20 mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| 19 mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| 18 mar 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.68 | 210 |
| 15 mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | - |
| 14 mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | - |
| 13 mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.54 | - |
| 12 mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | - |
| 11 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | - |
| 08 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | - |
| 07 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - |
| 06 mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | - |
| 05 mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.42 | - |
| 04 mar 2024 | 5.56 | 5.56 | 5.49 | 5.49 | 5.42 | 600 |
| 01 mar 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 5.43 | 1,050 |
| 29 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - |
| 28 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.38 | - |
| 27 feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | - |
| 26 feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - |
| 23 feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | - |
| 22 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| 21 feb 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.39 | 100 |
| 20 feb 2024 | 5.54 | 5.54 | 5.52 | 5.52 | 5.45 | 205 |
| 19 feb 2024 | 5.47 | 5.57 | 5.47 | 5.57 | 5.50 | 36 |
| 16 feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | - |
| 15 feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.42 | - |
| 15 feb 2024 | 0.0727 Dividendo | |||||
| *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.