|
 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 | | 2006-12-27 | 574,50 | 30.430.100 | 576,50 | 568,00 | 570,50 | 00:00:00 | | 2006-12-28 | 571,50 | 21.434.300 | 575,00 | 568,00 | 575,00 | 00:00:00 | | 2006-12-29 | 567,50 | 48.438.300 | 572,00 | 564,00 | 570,00 | 00:00:00 | | 2007-01-01 | 567,50 | 0 | 567,50 | 567,50 | 567,50 | 00:00:00 | | 2007-01-02 | 572,00 | 46.251.400 | 573,50 | 569,50 | 570,00 | 00:00:00 | | 2007-01-03 | 569,50 | 79.551.500 | 574,50 | 568,50 | 573,50 | 00:00:00 | | 2007-01-04 | 562,50 | 128.645.600 | 567,50 | 558,50 | 564,50 | 00:00:00 | | 2007-01-05 | 557,00 | 100.401.000 | 563,00 | 555,00 | 559,00 | 00:00:00 | | 2007-01-08 | 552,50 | 73.765.900 | 563,50 | 552,50 | 560,00 | 00:00:00 | | 2007-01-09 | 535,50 | 259.059.800 | 547,00 | 531,50 | 545,00 | 00:00:00 | | 2007-01-10 | 529,50 | 136.224.600 | 535,00 | 528,00 | 534,00 | 00:00:00 | | 2007-01-11 | 537,00 | 119.379.200 | 538,50 | 527,50 | 529,00 | 00:00:00 | | 2007-01-12 | 546,50 | 222.011.200 | 548,00 | 529,50 | 531,00 | 00:00:00 | | 2007-01-15 | 549,00 | 105.825.000 | 554,00 | 546,00 | 550,50 | 00:00:00 | | 2007-01-16 | 541,00 | 128.774.800 | 553,00 | 538,50 | 553,00 | 00:00:00 | | 2007-01-17 | 536,50 | 144.087.200 | 541,00 | 530,00 | 540,00 | 00:00:00 | | 2007-01-18 | 536,50 | 129.811.900 | 546,00 | 535,00 | 539,50 | 00:00:00 | | 2007-01-19 | 543,50 | 84.500.000 | 546,00 | 533,50 | 537,00 | 00:00:00 | | 2007-01-22 | 541,00 | 68.641.800 | 550,00 | 540,50 | 546,00 | 00:00:00 | | 2007-01-23 | 545,00 | 59.735.000 | 546,50 | 539,50 | 540,50 | 00:00:00 | | 2007-01-24 | 548,50 | 101.846.700 | 554,50 | 547,50 | 550,50 | 00:00:00 | | 2007-01-25 | 542,50 | 76.221.400 | 552,50 | 541,50 | 551,00 | 00:00:00 | | 2007-01-26 | 540,00 | 60.804.800 | 545,00 | 537,00 | 538,50 | 00:00:00 | | 2007-01-29 | 538,50 | 54.643.300 | 544,50 | 536,50 | 541,00 | 00:00:00 | | 2007-01-30 | 537,00 | 58.912.800 | 539,50 | 534,50 | 536,00 | 00:00:00 | | 2007-01-31 | 534,50 | 96.470.500 | 542,50 | 533,50 | 541,50 | 00:00:00 | | 2007-02-01 | 538,00 | 119.344.800 | 541,50 | 537,00 | 541,00 | 00:00:00 | | 2007-02-02 | 535,00 | 87.774.700 | 541,50 | 533,50 | 541,00 | 00:00:00 | | 2007-02-05 | 541,50 | 85.183.400 | 544,00 | 538,50 | 540,50 | 00:00:00 | | 2007-02-06 | 535,00 | 194.998.400 | 538,00 | 529,50 | 536,00 | 00:00:00 | | 2007-02-07 | 538,50 | 132.869.300 | 541,50 | 534,00 | 534,00 | 00:00:00 | | 2007-02-08 | 535,00 | 87.755.300 | 539,50 | 531,00 | 539,00 | 00:00:00 | | 2007-02-09 | 538,00 | 105.213.400 | 543,00 | 536,50 | 540,00 | 00:00:00 | | 2007-02-12 | 532,00 | 66.037.100 | 537,50 | 531,50 | 537,50 | 00:00:00 | | 2007-02-13 | 534,50 | 96.957.400 | 534,50 | 528,50 | 533,00 | 00:00:00 | | 2007-02-14 | 534,00 | 75.797.900 | 537,50 | 532,50 | 537,00 | 00:00:00 | | 2007-02-15 | 537,00 | 76.006.500 | 537,50 | 532,00 | 534,00 | 00:00:00 | | 2007-02-16 | 535,00 | 78.520.800 | 540,50 | 533,00 | 537,00 | 00:00:00 | | 2007-02-19 | 534,50 | 36.952.000 | 537,50 | 531,00 | 536,50 | 00:00:00 | | 2007-02-20 | 531,00 | 84.568.500 | 534,00 | 527,50 | 533,50 | 00:00:00 | | 2007-02-21 | 521,50 | 82.683.200 | 529,50 | 520,00 | 528,00 | 00:00:00 | | 2007-02-22 | 521,00 | 110.108.300 | 526,50 | 520,50 | 523,50 | 00:00:00 | | 2007-02-23 | 535,00 | 165.196.200 | 538,00 | 524,50 | 525,50 | 00:00:00 | | 2007-02-26 | 545,00 | 141.824.100 | 547,50 | 537,00 | 537,00 | 00:00:00 | | 2007-02-27 | 535,00 | 111.079.300 | 544,50 | 532,50 | 542,00 | 00:00:00 | | 2007-02-28 | 522,00 | 140.409.500 | 532,50 | 522,00 | 529,00 | 00:00:00 | | 2007-03-01 | 517,50 | 168.168.000 | 531,00 | 511,00 | 523,50 | 00:00:00 | | 2007-03-02 | 516,50 | 113.131.200 | 522,50 | 515,50 | 520,00 | 00:00:00 | | 2007-03-05 | 511,00 | 111.556.300 | 515,00 | 504,50 | 510,50 | 00:00:00 | | 2007-03-06 | 512,00 | 110.259.300 | 515,50 | 509,00 | 514,00 | 00:00:00 | | 2007-03-07 | 517,00 | 107.811.300 | 521,00 | 510,00 | 512,00 | 00:00:00 | | 2007-03-08 | 525,00 | 101.781.400 | 527,00 | 521,50 | 524,50 | 00:00:00 | | 2007-03-09 | 525,00 | 93.579.400 | 526,50 | 519,50 | 525,00 | 00:00:00 | | 2007-03-12 | 526,00 | 76.960.400 | 527,50 | 521,50 | 527,50 | 00:00:00 | | 2007-03-13 | 521,50 | 80.289.200 | 527,00 | 519,50 | 526,50 | 00:00:00 | | 2007-03-14 | 507,50 | 87.081.400 | 518,50 | 507,50 | 517,00 | 00:00:00 | | 2007-03-15 | 516,50 | 78.218.100 | 516,50 | 509,00 | 514,00 | 00:00:00 | | 2007-03-16 | 511,50 | 108.796.600 | 515,50 | 509,00 | 515,00 | 00:00:00 | | 2007-03-19 | 515,50 | 60.734.100 | 517,00 | 509,50 | 514,00 | 00:00:00 | | 2007-03-20 | 511,50 | 67.587.300 | 514,50 | 508,00 | 514,00 | 00:00:00 | | 2007-03-21 | 516,50 | 98.963.800 | 519,00 | 511,50 | 512,50 | 00:00:00 | | 2007-03-22 | 528,50 | 141.823.200 | 531,50 | 518,00 | 522,00 | 00:00:00 | | 2007-03-23 | 541,50 | 166.599.800 | 544,50 | 528,00 | 528,00 | 00:00:00 | | 2007-03-26 | 542,50 | 126.836.700 | 549,50 | 540,50 | 543,50 | 00:00:00 | | 2007-03-27 | 543,50 | 116.200.800 | 549,50 | 542,00 | 545,00 | 00:00:00 | | 2007-03-28 | 552,00 | 147.618.200 | 556,00 | 544,50 | 545,00 | 00:00:00 | | 2007-03-29 | 558,00 | 108.395.300 | 560,00 | 552,00 | 552,50 | 00:00:00 | | 2007-03-30 | 552,00 | 85.965.700 | 562,50 | 550,00 | 559,50 | 00:00:00 | | 2007-04-02 | 547,50 | 65.741.800 | 555,00 | 546,00 | 551,50 | 00:00:00 | | 2007-04-03 | 549,00 | 74.160.300 | 553,00 | 546,50 | 551,50 | 00:00:00 | | 2007-04-04 | 548,00 | 74.792.800 | 550,50 | 542,50 | 550,50 | 00:00:00 | | 2007-04-05 | 554,50 | 60.572.100 | 555,50 | 550,50 | 551,50 | 00:00:00 | | 2007-04-06 | 554,50 | 0 | 554,50 | 554,50 | 554,50 | 00:00:00 | | 2007-04-09 | 554,50 | 0 | 554,50 | 554,50 | 554,50 | 00:00:00 | | 2007-04-10 | 554,50 | 71.157.000 | 556,50 | 550,00 | 552,00 | 00:00:00 | | 2007-04-11 | 559,50 | 95.274.300 | 563,00 | 555,50 | 556,00 | 00:00:00 | | 2007-04-12 | 563,00 | 76.924.800 | 563,00 | 557,00 | 558,00 | 00:00:00 | | 2007-04-13 | 576,00 | 153.716.300 | 578,00 | 567,50 | 568,00 | 00:00:00 | | 2007-04-16 | 576,50 | 93.109.000 | 578,50 | 572,00 | 577,00 | 00:00:00 | | 2007-04-17 | 577,50 | 92.143.300 | 581,00 | 573,50 | 576,50 | 00:00:00 | | 2007-04-18 | 574,00 | 96.948.600 | 577,00 | 572,00 | 574,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
