U.S. markets closed

BP PLC (BPE5.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
5.47-0.01 (-0.16%)
Al cierre: 10:35AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20245.485.485.475.475.47595
13 jun 20245.525.525.485.485.48684
12 jun 20245.565.585.565.585.589
11 jun 20245.575.615.565.565.562,120
10 jun 20245.495.495.495.495.49-
07 jun 20245.445.495.445.495.491,000
06 jun 20245.475.475.445.445.44200
05 jun 20245.485.485.485.485.48-
04 jun 20245.615.615.475.475.47810
03 jun 20245.755.755.755.755.75-
31 may 20245.735.735.725.725.72265
30 may 20245.735.735.735.735.73-
29 may 20245.735.735.735.735.73-
28 may 20245.695.695.695.695.69-
27 may 20245.645.645.645.645.64-
24 may 20245.625.625.625.625.62-
23 may 20245.665.665.625.625.622,000
22 may 20245.705.705.665.665.661,500
21 may 20245.745.745.705.705.70200
20 may 20245.745.745.745.745.74-
17 may 20245.715.715.715.715.71-
16 may 20245.775.775.675.675.671,100
16 may 20240.0727 Dividendo
15 may 20245.895.895.875.875.79350
14 may 20245.895.895.895.895.82-
13 may 20245.875.875.875.875.79-
10 may 20245.875.875.875.875.791,000
09 may 20245.815.815.815.815.74-
08 may 20245.895.895.815.815.74500
07 may 20246.056.055.885.895.821,600
06 may 20245.985.985.985.985.91-
03 may 20246.026.026.026.025.95-
02 may 20246.016.016.016.015.94300
30 abr 20246.146.176.136.136.052,378
29 abr 20246.146.146.146.146.06-
26 abr 20246.166.166.166.166.08-
25 abr 20246.136.136.126.126.04120
24 abr 20246.126.166.126.166.098,000
23 abr 20246.076.076.076.076.00-
22 abr 20246.036.036.036.035.95-
19 abr 20246.036.036.036.035.95500
18 abr 20246.026.026.026.025.95-
17 abr 20246.076.076.006.005.933,679
16 abr 20246.196.196.196.196.11-
15 abr 20246.286.286.286.286.20-
12 abr 20246.156.156.156.156.07-
11 abr 20246.106.146.066.146.071,602
10 abr 20246.026.096.026.096.01500
09 abr 20245.975.975.975.975.90-
08 abr 20245.915.915.915.915.84-
05 abr 20245.915.915.915.915.84-
04 abr 20245.955.955.935.935.86818
03 abr 20245.935.955.925.955.871,325
02 abr 20245.825.825.825.825.74-
28 mar 20245.785.805.785.805.737,000
27 mar 20245.835.835.835.835.76-
26 mar 20245.885.885.885.885.81-
25 mar 20245.805.805.805.805.72180
22 mar 20245.795.825.795.825.7540
21 mar 20245.785.805.785.795.7220,000
20 mar 20245.775.775.775.775.70-
19 mar 20245.765.765.765.765.69-
18 mar 20245.735.785.735.765.69306
15 mar 20245.725.725.725.725.65-
14 mar 20245.675.675.675.675.60-
13 mar 20245.615.675.615.675.60250
12 mar 20245.545.595.545.595.53500
11 mar 20245.555.555.535.535.46300
08 mar 20245.565.565.565.565.49-
07 mar 20245.555.565.555.565.4937
06 mar 20245.495.515.495.515.44500
05 mar 20245.475.475.475.475.40-
04 mar 20245.545.555.495.495.42725
01 mar 20245.415.415.415.415.35-
29 feb 20245.415.415.415.415.35-
28 feb 20245.465.465.465.465.39-
27 feb 20245.445.445.445.445.37-
26 feb 20245.445.445.445.445.37450
23 feb 20245.455.455.455.455.38200
22 feb 20245.505.505.495.505.433,900
21 feb 20245.485.485.485.485.41-
20 feb 20245.555.555.555.555.49-
19 feb 20245.505.555.505.555.49325
16 feb 20245.505.525.505.505.43510
15 feb 20245.555.555.415.415.343,500
15 feb 20240.0727 Dividendo
14 feb 20245.635.635.635.635.49-
13 feb 20245.635.685.635.685.5450
12 feb 20245.635.635.635.635.49-
09 feb 20245.595.645.595.645.501,500
08 feb 20245.585.585.585.585.4450
07 feb 20245.635.635.635.635.48-
06 feb 20245.355.635.355.635.48289
05 feb 20245.345.345.325.325.19253
02 feb 20245.445.445.345.345.2055
01 feb 20245.445.445.445.445.30-
31 ene 20245.475.475.475.475.34-
30 ene 20245.475.475.475.475.34-
29 ene 20245.465.465.465.465.32100
26 ene 20245.375.435.375.435.302,000
*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...