|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 634,50 | 108.424.000 | 649,50 | 634,50 | 648,00 | 00:00:00 | | 2005-10-06 | 620,50 | 146.886.000 | 625,00 | 616,50 | 624,00 | 00:00:00 | | 2005-10-07 | 622,00 | 96.715.900 | 632,50 | 615,50 | 615,50 | 00:00:00 | | 2005-10-10 | 631,00 | 68.913.100 | 637,50 | 625,50 | 625,50 | 00:00:00 | | 2005-10-11 | 637,50 | 65.313.100 | 639,00 | 630,50 | 630,50 | 00:00:00 | | 2005-10-12 | 634,00 | 62.223.700 | 640,50 | 633,50 | 640,00 | 00:00:00 | | 2005-10-13 | 622,00 | 98.655.200 | 636,00 | 617,00 | 635,00 | 00:00:00 | | 2005-10-14 | 613,50 | 117.120.000 | 625,50 | 612,50 | 620,50 | 00:00:00 | | 2005-10-17 | 629,50 | 75.380.900 | 635,50 | 622,50 | 623,50 | 00:00:00 | | 2005-10-18 | 620,00 | 57.176.900 | 633,00 | 619,50 | 633,00 | 00:00:00 | | 2005-10-19 | 608,00 | 86.009.100 | 614,50 | 607,50 | 608,00 | 00:00:00 | | 2005-10-20 | 609,50 | 86.810.000 | 624,00 | 607,00 | 615,00 | 00:00:00 | | 2005-10-21 | 606,50 | 72.740.800 | 608,50 | 599,00 | 602,00 | 00:00:00 | | 2005-10-24 | 616,50 | 52.538.600 | 618,00 | 605,00 | 605,00 | 00:00:00 | | 2005-10-25 | 609,00 | 88.686.500 | 617,00 | 604,00 | 608,00 | 00:00:00 | | 2005-10-26 | 626,50 | 106.112.100 | 628,50 | 620,00 | 621,00 | 00:00:00 | | 2005-10-27 | 613,50 | 102.166.200 | 624,50 | 611,50 | 622,00 | 00:00:00 | | 2005-10-28 | 617,50 | 64.643.900 | 621,50 | 608,50 | 609,00 | 00:00:00 | | 2005-10-31 | 624,00 | 98.702.100 | 635,50 | 622,50 | 624,50 | 00:00:00 | | 2005-11-01 | 629,00 | 73.849.100 | 629,50 | 618,50 | 626,50 | 00:00:00 | | 2005-11-02 | 628,00 | 58.417.500 | 633,50 | 623,00 | 626,00 | 00:00:00 | | 2005-11-03 | 640,50 | 67.523.800 | 642,00 | 632,50 | 633,50 | 00:00:00 | | 2005-11-04 | 638,00 | 77.565.800 | 651,00 | 638,00 | 646,50 | 00:00:00 | | 2005-11-07 | 635,50 | 54.414.900 | 641,00 | 630,50 | 634,50 | 00:00:00 | | 2005-11-08 | 640,00 | 68.223.400 | 640,00 | 632,00 | 635,50 | 00:00:00 | | 2005-11-09 | 627,00 | 79.256.700 | 642,50 | 626,50 | 637,50 | 00:00:00 | | 2005-11-10 | 614,00 | 97.095.300 | 629,00 | 614,00 | 628,00 | 00:00:00 | | 2005-11-11 | 618,50 | 59.380.000 | 620,00 | 612,50 | 619,50 | 00:00:00 | | 2005-11-14 | 628,00 | 72.140.000 | 629,50 | 619,50 | 621,50 | 00:00:00 | | 2005-11-15 | 634,00 | 55.422.400 | 636,00 | 626,00 | 628,00 | 00:00:00 | | 2005-11-16 | 630,50 | 67.116.000 | 631,50 | 620,50 | 627,50 | 00:00:00 | | 2005-11-17 | 637,00 | 57.849.500 | 644,00 | 631,50 | 631,50 | 00:00:00 | | 2005-11-18 | 644,00 | 70.762.800 | 649,50 | 637,00 | 637,00 | 00:00:00 | | 2005-11-21 | 653,50 | 107.926.900 | 657,00 | 646,00 | 647,00 | 00:00:00 | | 2005-11-22 | 663,50 | 49.806.700 | 665,50 | 656,00 | 656,50 | 00:00:00 | | 2005-11-23 | 657,50 | 54.349.200 | 666,00 | 655,00 | 663,50 | 00:00:00 | | 2005-11-24 | 657,00 | 32.185.400 | 660,00 | 650,50 | 658,50 | 00:00:00 | | 2005-11-25 | 661,00 | 27.400.200 | 661,50 | 655,00 | 659,00 | 00:00:00 | | 2005-11-28 | 644,50 | 47.318.200 | 664,00 | 644,50 | 663,00 | 00:00:00 | | 2005-11-29 | 641,50 | 77.131.500 | 645,00 | 632,50 | 639,00 | 00:00:00 | | 2005-11-30 | 634,00 | 88.142.700 | 641,50 | 634,00 | 637,50 | 00:00:00 | | 2005-12-01 | 649,50 | 67.604.200 | 650,50 | 637,00 | 637,00 | 00:00:00 | | 2005-12-02 | 656,50 | 63.720.800 | 658,00 | 650,50 | 652,50 | 00:00:00 | | 2005-12-05 | 659,00 | 52.881.500 | 661,50 | 655,00 | 659,00 | 00:00:00 | | 2005-12-06 | 660,00 | 56.263.500 | 662,00 | 653,00 | 658,50 | 00:00:00 | | 2005-12-07 | 646,50 | 81.516.200 | 667,00 | 646,50 | 661,00 | 00:00:00 | | 2005-12-08 | 651,00 | 61.932.400 | 652,00 | 641,00 | 644,00 | 00:00:00 | | 2005-12-09 | 640,00 | 359.712.200 | 647,50 | 639,50 | 646,50 | 00:00:00 | | 2005-12-12 | 630,50 | 87.918.800 | 641,00 | 628,50 | 637,00 | 00:00:00 | | 2005-12-13 | 634,00 | 73.648.400 | 638,00 | 633,00 | 633,00 | 00:00:00 | | 2005-12-14 | 630,00 | 76.957.100 | 633,00 | 628,00 | 630,50 | 00:00:00 | | 2005-12-15 | 624,00 | 97.068.800 | 633,00 | 623,00 | 632,00 | 00:00:00 | | 2005-12-16 | 624,00 | 103.374.300 | 632,50 | 623,00 | 626,00 | 00:00:00 | | 2005-12-19 | 621,00 | 49.165.300 | 623,50 | 616,00 | 616,00 | 00:00:00 | | 2005-12-20 | 620,00 | 84.067.500 | 622,50 | 616,50 | 618,50 | 00:00:00 | | 2005-12-21 | 625,00 | 72.047.900 | 630,00 | 619,00 | 619,00 | 00:00:00 | | 2005-12-22 | 622,50 | 32.512.800 | 626,50 | 621,00 | 625,00 | 00:00:00 | | 2005-12-23 | 621,50 | 11.019.500 | 625,00 | 619,50 | 624,50 | 00:00:00 | | 2005-12-26 | 621,50 | 0 | 621,50 | 621,50 | 621,50 | 00:00:00 | | 2005-12-27 | 621,50 | 0 | 621,50 | 621,50 | 621,50 | 00:00:00 | | 2005-12-28 | 621,00 | 42.888.500 | 621,00 | 610,50 | 612,00 | 00:00:00 | | 2005-12-29 | 623,00 | 23.049.600 | 627,00 | 619,50 | 621,00 | 00:00:00 | | 2005-12-30 | 619,00 | 24.433.300 | 622,00 | 616,00 | 618,00 | 00:00:00 | | 2006-01-02 | 619,00 | 0 | 619,00 | 619,00 | 619,00 | 00:00:00 | | 2006-01-03 | 637,00 | 140.278.200 | 638,00 | 623,00 | 624,50 | 00:00:00 | | 2006-01-04 | 634,00 | 85.632.800 | 641,00 | 633,00 | 635,00 | 00:00:00 | | 2006-01-05 | 634,50 | 107.974.500 | 643,00 | 632,00 | 636,00 | 00:00:00 | | 2006-01-06 | 642,50 | 93.467.600 | 644,50 | 633,00 | 633,00 | 00:00:00 | | 2006-01-09 | 643,00 | 83.282.300 | 652,50 | 642,50 | 644,00 | 00:00:00 | | 2006-01-10 | 643,50 | 66.882.300 | 648,00 | 642,00 | 643,00 | 00:00:00 | | 2006-01-11 | 640,50 | 81.947.200 | 644,50 | 635,00 | 640,50 | 00:00:00 | | 2006-01-12 | 652,50 | 68.370.100 | 654,50 | 644,00 | 645,00 | 00:00:00 | | 2006-01-13 | 654,50 | 82.197.900 | 655,50 | 645,00 | 645,50 | 00:00:00 | | 2006-01-16 | 666,00 | 69.645.900 | 666,50 | 655,00 | 655,00 | 00:00:00 | | 2006-01-17 | 662,00 | 124.637.000 | 671,00 | 660,50 | 664,50 | 00:00:00 | | 2006-01-18 | 659,00 | 82.701.700 | 664,50 | 657,50 | 661,00 | 00:00:00 | | 2006-01-19 | 663,00 | 79.536.700 | 665,00 | 654,00 | 662,50 | 00:00:00 | | 2006-01-20 | 661,50 | 93.131.800 | 677,00 | 661,50 | 667,50 | 00:00:00 | | 2006-01-23 | 660,50 | 53.333.300 | 664,50 | 654,00 | 660,00 | 00:00:00 | | 2006-01-24 | 661,50 | 82.921.000 | 668,00 | 658,00 | 662,50 | 00:00:00 | | 2006-01-25 | 660,50 | 75.579.300 | 666,00 | 658,00 | 661,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
