|
 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 | | 2006-05-17 | 620,00 | 127.928.100 | 645,00 | 620,00 | 643,00 | 00:00:00 | | 2006-05-18 | 618,00 | 130.411.900 | 643,40 | 613,12 | 620,00 | 00:00:00 | | 2006-05-19 | 623,00 | 138.605.200 | 630,00 | 614,50 | 617,50 | 00:00:00 | | 2006-05-22 | 609,50 | 108.614.000 | 629,53 | 606,14 | 621,00 | 00:00:00 | | 2006-05-23 | 635,00 | 105.438.800 | 637,50 | 615,86 | 616,00 | 00:00:00 | | 2006-05-24 | 620,00 | 92.366.000 | 628,50 | 616,50 | 625,50 | 00:00:00 | | 2006-05-25 | 634,00 | 86.257.400 | 634,00 | 608,10 | 619,50 | 00:00:00 | | 2006-05-26 | 642,00 | 94.006.200 | 642,00 | 616,41 | 639,00 | 00:00:00 | | 2006-05-29 | 642,00 | 0 | 642,00 | 642,00 | 642,00 | 00:00:00 | | 2006-05-30 | 624,50 | 86.240.000 | 641,04 | 622,89 | 639,50 | 00:00:00 | | 2006-05-31 | 625,00 | 103.828.100 | 638,38 | 616,40 | 620,00 | 00:00:00 | | 2006-06-01 | 633,00 | 98.344.800 | 634,00 | 621,60 | 627,00 | 00:00:00 | | 2006-06-02 | 633,50 | 62.654.900 | 641,00 | 615,21 | 637,00 | 00:00:00 | | 2006-06-05 | 636,00 | 66.645.500 | 644,11 | 633,50 | 639,50 | 00:00:00 | | 2006-06-06 | 628,00 | 78.538.100 | 633,85 | 625,85 | 629,00 | 00:00:00 | | 2006-06-07 | 624,00 | 72.547.600 | 631,82 | 622,15 | 627,00 | 00:00:00 | | 2006-06-08 | 603,00 | 141.673.700 | 639,52 | 601,12 | 605,00 | 00:00:00 | | 2006-06-09 | 612,00 | 93.590.600 | 618,50 | 609,00 | 615,00 | 00:00:00 | | 2006-06-12 | 607,50 | 56.866.700 | 615,89 | 605,65 | 612,50 | 00:00:00 | | 2006-06-13 | 594,00 | 106.104.700 | 613,93 | 588,00 | 599,00 | 00:00:00 | | 2006-06-14 | 586,00 | 104.424.200 | 598,10 | 581,15 | 591,00 | 00:00:00 | | 2006-06-15 | 600,00 | 114.888.200 | 604,56 | 587,62 | 592,50 | 00:00:00 | | 2006-06-16 | 599,00 | 127.021.800 | 612,92 | 596,50 | 610,00 | 00:00:00 | | 2006-06-19 | 595,50 | 71.140.500 | 605,68 | 595,20 | 601,00 | 00:00:00 | | 2006-06-20 | 602,50 | 124.644.000 | 603,00 | 584,00 | 591,00 | 00:00:00 | | 2006-06-21 | 603,50 | 71.260.200 | 604,65 | 586,43 | 598,50 | 00:00:00 | | 2006-06-22 | 605,00 | 90.326.800 | 614,42 | 597,30 | 609,00 | 00:00:00 | | 2006-06-23 | 617,00 | 70.091.000 | 620,50 | 606,00 | 606,50 | 00:00:00 | | 2006-06-26 | 609,50 | 108.419.600 | 618,50 | 608,50 | 618,00 | 00:00:00 | | 2006-06-27 | 613,00 | 68.878.300 | 618,85 | 611,15 | 618,00 | 00:00:00 | | 2006-06-28 | 618,50 | 56.003.100 | 624,00 | 611,76 | 613,50 | 00:00:00 | | 2006-06-29 | 627,00 | 58.180.100 | 629,00 | 619,00 | 621,50 | 00:00:00 | | 2006-06-30 | 630,50 | 73.844.700 | 637,00 | 628,00 | 631,00 | 00:00:00 | | 2006-07-03 | 638,00 | 46.444.300 | 641,00 | 627,50 | 629,50 | 00:00:00 | | 2006-07-04 | 633,00 | 43.414.000 | 637,00 | 628,00 | 637,00 | 00:00:00 | | 2006-07-05 | 631,00 | 36.963.700 | 633,50 | 627,00 | 631,00 | 00:00:00 | | 2006-07-06 | 638,00 | 52.677.600 | 642,00 | 634,50 | 635,00 | 00:00:00 | | 2006-07-07 | 647,50 | 75.339.400 | 649,00 | 636,00 | 638,00 | 00:00:00 | | 2006-07-10 | 645,00 | 36.928.400 | 646,00 | 637,00 | 643,50 | 00:00:00 | | 2006-07-11 | 642,00 | 39.009.900 | 648,00 | 640,00 | 643,00 | 00:00:00 | | 2006-07-12 | 640,00 | 74.011.300 | 642,00 | 637,50 | 640,00 | 00:00:00 | | 2006-07-13 | 641,00 | 58.850.400 | 643,50 | 634,50 | 641,00 | 00:00:00 | | 2006-07-14 | 643,00 | 64.145.700 | 649,00 | 639,50 | 644,00 | 00:00:00 | | 2006-07-17 | 640,00 | 77.017.800 | 649,00 | 638,00 | 646,50 | 00:00:00 | | 2006-07-18 | 634,50 | 61.825.500 | 637,50 | 629,50 | 635,50 | 00:00:00 | | 2006-07-19 | 631,00 | 83.668.400 | 635,00 | 626,00 | 635,00 | 00:00:00 | | 2006-07-20 | 625,00 | 54.486.600 | 633,00 | 623,00 | 630,50 | 00:00:00 | | 2006-07-21 | 619,50 | 62.396.400 | 622,50 | 616,50 | 619,00 | 00:00:00 | | 2006-07-24 | 633,50 | 68.905.000 | 634,00 | 614,00 | 614,50 | 00:00:00 | | 2006-07-25 | 630,00 | 70.715.200 | 635,00 | 627,50 | 632,00 | 00:00:00 | | 2006-07-26 | 634,50 | 81.966.200 | 635,00 | 629,00 | 629,00 | 00:00:00 | | 2006-07-27 | 648,50 | 78.943.100 | 651,50 | 637,50 | 639,50 | 00:00:00 | | 2006-07-28 | 651,00 | 47.765.500 | 653,00 | 642,50 | 642,50 | 00:00:00 | | 2006-07-31 | 645,00 | 48.742.200 | 652,00 | 644,00 | 649,50 | 00:00:00 | | 2006-08-01 | 642,00 | 62.952.200 | 651,50 | 639,00 | 648,50 | 00:00:00 | | 2006-08-02 | 651,00 | 51.961.300 | 651,00 | 644,50 | 645,00 | 00:00:00 | | 2006-08-03 | 651,00 | 0 | 651,00 | 651,00 | 651,00 | 00:00:00 | | 2006-08-04 | 636,00 | 57.837.500 | 639,00 | 630,50 | 638,50 | 00:00:00 | | 2006-08-07 | 622,50 | 94.523.400 | 627,00 | 619,50 | 625,00 | 00:00:00 | | 2006-08-08 | 614,00 | 190.174.900 | 623,00 | 608,00 | 620,00 | 00:00:00 | | 2006-08-09 | 619,50 | 100.379.500 | 621,00 | 607,50 | 612,50 | 00:00:00 | | 2006-08-10 | 615,00 | 92.289.400 | 617,00 | 608,50 | 615,00 | 00:00:00 | | 2006-08-11 | 611,00 | 54.489.700 | 621,50 | 607,00 | 617,00 | 00:00:00 | | 2006-08-14 | 616,00 | 50.235.500 | 621,00 | 611,00 | 613,00 | 00:00:00 | | 2006-08-15 | 614,50 | 55.341.100 | 618,50 | 611,00 | 614,50 | 00:00:00 | | 2006-08-16 | 608,00 | 106.023.500 | 616,50 | 604,50 | 616,00 | 00:00:00 | | 2006-08-17 | 609,00 | 99.361.400 | 609,50 | 600,00 | 603,50 | 00:00:00 | | 2006-08-18 | 614,00 | 129.372.100 | 619,00 | 609,00 | 609,00 | 00:00:00 | | 2006-08-21 | 619,00 | 81.518.600 | 624,00 | 615,50 | 617,00 | 00:00:00 | | 2006-08-22 | 616,00 | 61.675.900 | 622,00 | 614,00 | 620,00 | 00:00:00 | | 2006-08-23 | 610,00 | 50.542.600 | 619,50 | 609,00 | 617,50 | 00:00:00 | | 2006-08-24 | 607,50 | 46.853.400 | 609,00 | 602,00 | 609,00 | 00:00:00 | | 2006-08-25 | 605,50 | 45.136.500 | 610,00 | 602,50 | 607,50 | 00:00:00 | | 2006-08-28 | 605,50 | 0 | 605,50 | 605,50 | 605,50 | 00:00:00 | | 2006-08-29 | 593,00 | 104.885.000 | 606,00 | 593,00 | 601,00 | 00:00:00 | | 2006-08-30 | 592,00 | 127.064.000 | 598,50 | 589,00 | 592,00 | 00:00:00 | | 2006-08-31 | 597,00 | 164.339.100 | 601,00 | 590,00 | 593,50 | 00:00:00 | | 2006-09-01 | 596,00 | 62.654.400 | 600,00 | 593,00 | 598,00 | 00:00:00 | | 2006-09-04 | 594,50 | 61.417.700 | 597,00 | 587,50 | 596,00 | 00:00:00 | | 2006-09-05 | 601,50 | 101.858.000 | 603,00 | 592,50 | 595,50 | 00:00:00 | | 2006-09-06 | 595,50 | 67.613.700 | 605,50 | 594,50 | 603,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
