|
 BP - [Ticker: BP.L] |     | | Última Transacción | 514,000 | Hora de Cotización | 2017-11-01 - 21:15:00 | | Variación | +3,800 (+0,740%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 519,900 | Mínimo | 512,100 | | Volumen | 42.364.725 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 507,000 x 330.000 - 519,000 x 350.000 | Yield | | | Cierre Anterior | 510,200 | PER | 0,00% | | Apertura | 519,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BP.L desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 427,00 | 0 | 427,00 | 427,00 | 427,00 | 00:00:00 | | 2003-01-02 | 428,00 | 30.223.700 | 430,50 | 420,50 | 426,50 | 00:00:00 | | 2003-01-03 | 427,00 | 19.148.400 | 430,75 | 423,00 | 430,00 | 00:00:00 | | 2003-01-06 | 429,00 | 39.576.800 | 431,00 | 418,50 | 424,25 | 00:00:00 | | 2003-01-07 | 424,00 | 32.886.400 | 432,00 | 420,50 | 426,00 | 00:00:00 | | 2003-01-08 | 418,50 | 32.224.600 | 421,50 | 416,50 | 421,50 | 00:00:00 | | 2003-01-09 | 420,25 | 25.150.900 | 420,25 | 410,50 | 415,75 | 00:00:00 | | 2003-01-10 | 424,00 | 38.110.500 | 427,00 | 416,25 | 420,00 | 00:00:00 | | 2003-01-13 | 416,00 | 34.188.500 | 428,25 | 413,50 | 422,50 | 00:00:00 | | 2003-01-14 | 410,50 | 70.865.600 | 422,75 | 401,50 | 417,00 | 00:00:00 | | 2003-01-15 | 405,75 | 50.643.700 | 412,25 | 405,25 | 409,00 | 00:00:00 | | 2003-01-16 | 408,75 | 36.589.400 | 411,75 | 405,00 | 405,25 | 00:00:00 | | 2003-01-17 | 403,50 | 38.349.400 | 409,00 | 403,25 | 408,50 | 00:00:00 | | 2003-01-20 | 395,00 | 36.779.600 | 405,00 | 395,00 | 403,50 | 00:00:00 | | 2003-01-21 | 388,75 | 37.049.900 | 398,50 | 387,00 | 397,50 | 00:00:00 | | 2003-01-22 | 379,75 | 57.419.700 | 392,50 | 373,00 | 389,00 | 00:00:00 | | 2003-01-23 | 374,00 | 53.417.000 | 386,00 | 370,25 | 383,50 | 00:00:00 | | 2003-01-24 | 369,00 | 58.974.900 | 378,00 | 364,50 | 373,00 | 00:00:00 | | 2003-01-27 | 356,50 | 91.745.300 | 368,75 | 348,75 | 358,00 | 00:00:00 | | 2003-01-28 | 362,50 | 66.657.800 | 365,50 | 353,00 | 360,50 | 00:00:00 | | 2003-01-29 | 383,00 | 94.552.200 | 383,50 | 360,25 | 364,50 | 00:00:00 | | 2003-01-30 | 382,50 | 64.100.200 | 388,50 | 376,00 | 386,25 | 00:00:00 | | 2003-01-31 | 382,00 | 52.718.000 | 382,50 | 373,25 | 374,00 | 00:00:00 | | 2003-02-03 | 393,50 | 42.765.500 | 393,50 | 387,75 | 389,00 | 00:00:00 | | 2003-02-04 | 386,50 | 53.617.400 | 395,50 | 386,50 | 390,00 | 00:00:00 | | 2003-02-05 | 397,50 | 43.958.600 | 397,50 | 384,00 | 389,75 | 00:00:00 | | 2003-02-06 | 382,50 | 60.016.500 | 398,50 | 377,50 | 394,50 | 00:00:00 | | 2003-02-07 | 379,00 | 34.018.700 | 387,75 | 376,75 | 381,25 | 00:00:00 | | 2003-02-10 | 379,50 | 33.104.700 | 385,75 | 375,00 | 379,00 | 00:00:00 | | 2003-02-11 | 393,50 | 58.073.900 | 395,75 | 384,00 | 388,00 | 00:00:00 | | 2003-02-12 | 385,00 | 50.244.100 | 392,50 | 382,25 | 392,00 | 00:00:00 | | 2003-02-13 | 381,00 | 57.697.300 | 386,50 | 376,25 | 384,00 | 00:00:00 | | 2003-02-14 | 388,00 | 41.549.800 | 397,50 | 386,00 | 387,00 | 00:00:00 | | 2003-02-17 | 395,50 | 24.300.200 | 398,00 | 388,00 | 391,00 | 00:00:00 | | 2003-02-18 | 404,00 | 31.463.600 | 406,25 | 392,50 | 395,75 | 00:00:00 | | 2003-02-19 | 393,25 | 45.435.200 | 408,00 | 392,50 | 404,00 | 00:00:00 | | 2003-02-20 | 400,50 | 40.462.500 | 406,75 | 392,50 | 393,75 | 00:00:00 | | 2003-02-21 | 413,50 | 38.362.300 | 414,50 | 398,25 | 398,25 | 00:00:00 | | 2003-02-24 | 416,50 | 36.199.700 | 418,25 | 408,50 | 415,50 | 00:00:00 | | 2003-02-25 | 414,00 | 49.798.700 | 418,25 | 408,00 | 414,50 | 00:00:00 | | 2003-02-26 | 402,00 | 49.733.000 | 413,00 | 396,75 | 411,00 | 00:00:00 | | 2003-02-27 | 400,00 | 62.359.200 | 408,25 | 397,00 | 402,75 | 00:00:00 | | 2003-02-28 | 400,00 | 65.144.200 | 401,50 | 389,25 | 399,00 | 00:00:00 | | 2003-03-03 | 408,00 | 36.009.800 | 409,25 | 400,25 | 402,00 | 00:00:00 | | 2003-03-04 | 408,00 | 42.238.400 | 411,50 | 406,25 | 408,00 | 00:00:00 | | 2003-03-05 | 405,50 | 41.073.000 | 409,75 | 403,50 | 406,25 | 00:00:00 | | 2003-03-06 | 404,50 | 36.696.800 | 408,50 | 402,25 | 406,00 | 00:00:00 | | 2003-03-07 | 395,25 | 36.531.300 | 403,00 | 391,75 | 403,00 | 00:00:00 | | 2003-03-10 | 392,00 | 34.887.200 | 400,00 | 391,50 | 397,75 | 00:00:00 | | 2003-03-11 | 395,25 | 49.685.200 | 396,75 | 389,50 | 390,00 | 00:00:00 | | 2003-03-12 | 371,00 | 88.781.400 | 398,50 | 370,00 | 395,25 | 00:00:00 | | 2003-03-13 | 391,50 | 47.617.000 | 392,00 | 370,75 | 377,00 | 00:00:00 | | 2003-03-14 | 400,25 | 45.078.600 | 400,75 | 386,75 | 394,75 | 00:00:00 | | 2003-03-17 | 415,00 | 48.018.900 | 422,00 | 388,25 | 395,00 | 00:00:00 | | 2003-03-18 | 412,50 | 53.021.800 | 422,00 | 404,50 | 414,50 | 00:00:00 | | 2003-03-19 | 414,25 | 55.826.000 | 425,00 | 409,00 | 412,25 | 00:00:00 | | 2003-03-20 | 417,25 | 44.016.200 | 420,25 | 408,00 | 413,00 | 00:00:00 | | 2003-03-21 | 428,00 | 50.332.700 | 432,75 | 418,25 | 418,50 | 00:00:00 | | 2003-03-24 | 416,50 | 36.189.900 | 425,00 | 415,50 | 425,00 | 00:00:00 | | 2003-03-25 | 422,25 | 46.463.200 | 428,00 | 411,50 | 414,75 | 00:00:00 | | 2003-03-26 | 429,25 | 41.489.200 | 432,00 | 419,25 | 425,00 | 00:00:00 | | 2003-03-27 | 416,00 | 38.681.700 | 426,75 | 410,25 | 426,00 | 00:00:00 | | 2003-03-28 | 413,75 | 28.717.200 | 421,75 | 411,00 | 419,00 | 00:00:00 | | 2003-03-31 | 401,25 | 41.267.900 | 411,25 | 398,00 | 411,25 | 00:00:00 | | 2003-04-01 | 415,50 | 36.270.700 | 415,75 | 402,50 | 404,00 | 00:00:00 | | 2003-04-02 | 406,25 | 56.303.300 | 426,50 | 404,25 | 416,50 | 00:00:00 | | 2003-04-03 | 407,00 | 34.301.800 | 413,50 | 403,50 | 405,00 | 00:00:00 | | 2003-04-04 | 416,50 | 41.499.600 | 422,00 | 405,25 | 406,50 | 00:00:00 | | 2003-04-07 | 421,00 | 43.471.500 | 431,75 | 420,00 | 420,00 | 00:00:00 | | 2003-04-08 | 411,25 | 44.373.800 | 419,25 | 408,50 | 418,00 | 00:00:00 | | 2003-04-09 | 411,75 | 30.031.500 | 416,25 | 408,25 | 411,00 | 00:00:00 | | 2003-04-10 | 405,75 | 30.240.700 | 412,50 | 403,75 | 409,75 | 00:00:00 | | 2003-04-11 | 404,75 | 24.477.600 | 411,75 | 404,75 | 405,50 | 00:00:00 | | 2003-04-14 | 408,50 | 24.313.500 | 411,00 | 403,50 | 403,50 | 00:00:00 | | 2003-04-15 | 414,50 | 33.712.400 | 419,25 | 410,00 | 410,50 | 00:00:00 | | 2003-04-16 | 407,00 | 32.455.000 | 420,50 | 404,50 | 418,00 | 00:00:00 | | 2003-04-17 | 407,50 | 28.933.600 | 414,75 | 401,75 | 405,00 | 00:00:00 | | 2003-04-18 | 407,50 | 0 | 407,50 | 407,50 | 407,50 | 00:00:00 | | 2003-04-21 | 407,50 | 0 | 407,50 | 407,50 | 407,50 | 00:00:00 | | 2003-04-22 | 413,75 | 20.594.000 | 414,00 | 407,50 | 412,75 | 00:00:00 | | 2003-04-23 | 412,50 | 29.050.100 | 423,00 | 410,00 | 422,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
