BP PLC (BPE5.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:09AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 20 jun 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 19 jun 2024 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 25,000 |
| 18 jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 17 jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 14 jun 2024 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 595 |
| 13 jun 2024 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | 684 |
| 12 jun 2024 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 9 |
| 11 jun 2024 | 5.57 | 5.61 | 5.56 | 5.56 | 5.56 | 2,120 |
| 10 jun 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 07 jun 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 1,000 |
| 06 jun 2024 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | 200 |
| 05 jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 04 jun 2024 | 5.61 | 5.61 | 5.47 | 5.47 | 5.47 | 810 |
| 03 jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 31 may 2024 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 265 |
| 30 may 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 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 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | 2,000 |
| 22 may 2024 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | 1,500 |
| 21 may 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 200 |
| 20 may 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 17 may 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 16 may 2024 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | 1,100 |
| 16 may 2024 | 0.0727 Dividendo | |||||
| 15 may 2024 | 5.89 | 5.89 | 5.87 | 5.87 | 5.79 | 350 |
| 14 may 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.82 | - |
| 13 may 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | - |
| 10 may 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | 1,000 |
| 09 may 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | - |
| 08 may 2024 | 5.89 | 5.89 | 5.81 | 5.81 | 5.74 | 500 |
| 07 may 2024 | 6.05 | 6.05 | 5.88 | 5.89 | 5.82 | 1,600 |
| 06 may 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | - |
| 03 may 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | - |
| 02 may 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | 300 |
| 30 abr 2024 | 6.14 | 6.17 | 6.13 | 6.13 | 6.05 | 2,378 |
| 29 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.06 | - |
| 26 abr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | - |
| 25 abr 2024 | 6.13 | 6.13 | 6.12 | 6.12 | 6.04 | 120 |
| 24 abr 2024 | 6.12 | 6.16 | 6.12 | 6.16 | 6.09 | 8,000 |
| 23 abr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
| 22 abr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | - |
| 19 abr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | 500 |
| 18 abr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | - |
| 17 abr 2024 | 6.07 | 6.07 | 6.00 | 6.00 | 5.93 | 3,679 |
| 16 abr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.11 | - |
| 15 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | - |
| 12 abr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - |
| 11 abr 2024 | 6.10 | 6.14 | 6.06 | 6.14 | 6.07 | 1,602 |
| 10 abr 2024 | 6.02 | 6.09 | 6.02 | 6.09 | 6.01 | 500 |
| 09 abr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.90 | - |
| 08 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | - |
| 05 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | - |
| 04 abr 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.86 | 818 |
| 03 abr 2024 | 5.93 | 5.95 | 5.92 | 5.95 | 5.87 | 1,325 |
| 02 abr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | - |
| 28 mar 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.73 | 7,000 |
| 27 mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| 26 mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.81 | - |
| 25 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 180 |
| 22 mar 2024 | 5.79 | 5.82 | 5.79 | 5.82 | 5.75 | 40 |
| 21 mar 2024 | 5.78 | 5.80 | 5.78 | 5.79 | 5.72 | 20,000 |
| 20 mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| 19 mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | - |
| 18 mar 2024 | 5.73 | 5.78 | 5.73 | 5.76 | 5.69 | 306 |
| 15 mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | - |
| 14 mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | - |
| 13 mar 2024 | 5.61 | 5.67 | 5.61 | 5.67 | 5.60 | 250 |
| 12 mar 2024 | 5.54 | 5.59 | 5.54 | 5.59 | 5.53 | 500 |
| 11 mar 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.46 | 300 |
| 08 mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | - |
| 07 mar 2024 | 5.55 | 5.56 | 5.55 | 5.56 | 5.49 | 37 |
| 06 mar 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.44 | 500 |
| 05 mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | - |
| 04 mar 2024 | 5.54 | 5.55 | 5.49 | 5.49 | 5.42 | 725 |
| 01 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | - |
| 29 feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | - |
| 28 feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | - |
| 27 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - |
| 26 feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | 450 |
| 23 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 200 |
| 22 feb 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.43 | 3,900 |
| 21 feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | - |
| 20 feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - |
| 19 feb 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.49 | 325 |
| 16 feb 2024 | 5.50 | 5.52 | 5.50 | 5.50 | 5.43 | 510 |
| 15 feb 2024 | 5.55 | 5.55 | 5.41 | 5.41 | 5.34 | 3,500 |
| 15 feb 2024 | 0.0727 Dividendo | |||||
| 14 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | - |
| 13 feb 2024 | 5.63 | 5.68 | 5.63 | 5.68 | 5.54 | 50 |
| 12 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | - |
| 09 feb 2024 | 5.59 | 5.64 | 5.59 | 5.64 | 5.50 | 1,500 |
| 08 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.44 | 50 |
| 07 feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.48 | - |
| 06 feb 2024 | 5.35 | 5.63 | 5.35 | 5.63 | 5.48 | 289 |
| 05 feb 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.19 | 253 |
| 02 feb 2024 | 5.44 | 5.44 | 5.34 | 5.34 | 5.20 | 55 |
| *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.