|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 574,00 | 96.948.600 | 577,00 | 572,00 | 574,00 | 00:00:00 | | 2007-04-19 | 571,50 | 85.713.700 | 572,00 | 564,00 | 567,50 | 00:00:00 | | 2007-04-20 | 570,00 | 110.657.500 | 574,00 | 567,50 | 574,00 | 00:00:00 | | 2007-04-23 | 577,50 | 89.967.400 | 581,50 | 569,00 | 571,00 | 00:00:00 | | 2007-04-24 | 568,50 | 128.610.300 | 587,00 | 566,00 | 576,50 | 00:00:00 | | 2007-04-25 | 571,50 | 89.474.100 | 575,50 | 564,00 | 566,50 | 00:00:00 | | 2007-04-26 | 571,00 | 84.127.500 | 576,50 | 567,50 | 576,00 | 00:00:00 | | 2007-04-27 | 561,50 | 79.191.800 | 568,50 | 560,50 | 567,00 | 00:00:00 | | 2007-04-30 | 565,50 | 53.807.100 | 570,50 | 562,00 | 562,50 | 00:00:00 | | 2007-05-01 | 563,00 | 45.626.000 | 566,50 | 560,00 | 566,00 | 00:00:00 | | 2007-05-02 | 566,00 | 91.236.600 | 568,50 | 555,50 | 565,00 | 00:00:00 | | 2007-05-03 | 575,50 | 100.101.000 | 577,50 | 569,00 | 569,00 | 00:00:00 | | 2007-05-04 | 577,00 | 45.521.500 | 581,50 | 570,50 | 575,00 | 00:00:00 | | 2007-05-07 | 577,00 | 0 | 577,00 | 577,00 | 577,00 | 00:00:00 | | 2007-05-08 | 570,50 | 44.488.000 | 574,50 | 566,50 | 574,00 | 00:00:00 | | 2007-05-09 | 562,00 | 53.445.900 | 570,50 | 559,50 | 570,00 | 00:00:00 | | 2007-05-10 | 557,50 | 81.413.200 | 564,00 | 557,50 | 563,50 | 00:00:00 | | 2007-05-11 | 560,00 | 112.886.400 | 562,00 | 549,00 | 556,00 | 00:00:00 | | 2007-05-14 | 562,50 | 63.010.400 | 563,50 | 557,00 | 563,00 | 00:00:00 | | 2007-05-15 | 558,50 | 99.976.200 | 563,50 | 557,00 | 560,00 | 00:00:00 | | 2007-05-16 | 557,00 | 65.368.500 | 561,50 | 555,50 | 556,50 | 00:00:00 | | 2007-05-17 | 570,50 | 122.070.000 | 573,50 | 558,50 | 559,00 | 00:00:00 | | 2007-05-18 | 582,00 | 142.494.600 | 587,50 | 569,00 | 569,00 | 00:00:00 | | 2007-05-21 | 590,00 | 142.678.700 | 594,00 | 578,00 | 584,50 | 00:00:00 | | 2007-05-22 | 581,50 | 181.901.000 | 591,50 | 578,00 | 589,00 | 00:00:00 | | 2007-05-23 | 575,50 | 92.332.600 | 581,50 | 574,50 | 577,00 | 00:00:00 | | 2007-05-24 | 569,00 | 100.434.700 | 575,50 | 568,00 | 573,00 | 00:00:00 | | 2007-05-25 | 567,50 | 61.339.800 | 569,00 | 563,50 | 564,50 | 00:00:00 | | 2007-05-28 | 567,50 | 0 | 567,50 | 567,50 | 567,50 | 00:00:00 | | 2007-05-29 | 568,00 | 51.480.500 | 572,00 | 564,50 | 565,50 | 00:00:00 | | 2007-05-30 | 566,50 | 46.893.200 | 566,50 | 559,50 | 563,00 | 00:00:00 | | 2007-05-31 | 564,50 | 64.443.400 | 570,50 | 562,50 | 569,50 | 00:00:00 | | 2007-06-01 | 564,50 | 0 | 564,50 | 564,50 | 564,50 | 00:00:00 | | 2007-06-04 | 570,50 | 66.065.000 | 572,50 | 565,50 | 567,00 | 00:00:00 | | 2007-06-05 | 566,50 | 92.290.600 | 573,00 | 563,50 | 572,00 | 00:00:00 | | 2007-06-06 | 559,00 | 100.437.900 | 568,00 | 556,00 | 565,50 | 00:00:00 | | 2007-06-07 | 562,00 | 101.495.800 | 565,00 | 557,00 | 561,00 | 00:00:00 | | 2007-06-08 | 563,00 | 202.410.200 | 570,00 | 558,50 | 559,00 | 00:00:00 | | 2007-06-11 | 569,00 | 67.925.800 | 569,00 | 562,00 | 565,00 | 00:00:00 | | 2007-06-12 | 568,50 | 103.011.800 | 577,00 | 567,00 | 569,00 | 00:00:00 | | 2007-06-13 | 574,00 | 82.043.900 | 576,50 | 566,00 | 566,00 | 00:00:00 | | 2007-06-14 | 582,50 | 92.254.800 | 584,50 | 577,00 | 578,50 | 00:00:00 | | 2007-06-15 | 589,00 | 137.075.000 | 591,00 | 582,00 | 582,50 | 00:00:00 | | 2007-06-18 | 583,50 | 76.654.600 | 589,00 | 583,00 | 587,00 | 00:00:00 | | 2007-06-19 | 583,50 | 113.560.400 | 592,00 | 583,50 | 585,00 | 00:00:00 | | 2007-06-20 | 581,50 | 141.674.000 | 589,00 | 580,50 | 585,00 | 00:00:00 | | 2007-06-21 | 579,50 | 75.887.500 | 582,50 | 577,00 | 577,50 | 00:00:00 | | 2007-06-22 | 583,50 | 108.000.300 | 588,50 | 576,00 | 579,50 | 00:00:00 | | 2007-06-25 | 589,00 | 131.996.400 | 590,50 | 580,00 | 580,50 | 00:00:00 | | 2007-06-26 | 589,50 | 136.455.900 | 597,50 | 585,50 | 585,50 | 00:00:00 | | 2007-06-27 | 587,50 | 79.752.400 | 592,50 | 585,50 | 587,50 | 00:00:00 | | 2007-06-28 | 599,00 | 126.743.800 | 600,00 | 591,00 | 592,50 | 00:00:00 | | 2007-06-29 | 603,00 | 116.975.300 | 606,50 | 597,50 | 601,00 | 00:00:00 | | 2007-07-02 | 604,00 | 98.105.000 | 608,00 | 600,00 | 600,00 | 00:00:00 | | 2007-07-03 | 605,50 | 105.721.700 | 613,50 | 604,50 | 607,00 | 00:00:00 | | 2007-07-04 | 609,50 | 67.217.100 | 610,00 | 606,50 | 607,50 | 00:00:00 | | 2007-07-05 | 604,00 | 112.051.800 | 614,00 | 601,50 | 610,00 | 00:00:00 | | 2007-07-06 | 610,50 | 103.713.900 | 612,50 | 606,00 | 607,50 | 00:00:00 | | 2007-07-09 | 612,00 | 66.417.900 | 613,00 | 609,00 | 609,50 | 00:00:00 | | 2007-07-10 | 611,50 | 115.103.400 | 617,00 | 609,00 | 613,50 | 00:00:00 | | 2007-07-11 | 605,00 | 99.757.500 | 608,50 | 602,50 | 605,50 | 00:00:00 | | 2007-07-12 | 611,00 | 101.759.500 | 612,50 | 601,00 | 606,00 | 00:00:00 | | 2007-07-13 | 613,00 | 75.949.200 | 616,50 | 609,50 | 614,50 | 00:00:00 | | 2007-07-16 | 608,00 | 80.628.600 | 615,50 | 606,00 | 614,50 | 00:00:00 | | 2007-07-17 | 606,00 | 84.035.100 | 608,00 | 601,50 | 605,50 | 00:00:00 | | 2007-07-18 | 600,00 | 91.199.100 | 604,00 | 598,00 | 601,50 | 00:00:00 | | 2007-07-19 | 605,00 | 95.614.600 | 606,00 | 602,00 | 604,00 | 00:00:00 | | 2007-07-20 | 599,50 | 87.833.400 | 609,00 | 598,50 | 605,00 | 00:00:00 | | 2007-07-23 | 601,50 | 72.242.800 | 604,50 | 597,00 | 598,50 | 00:00:00 | | 2007-07-24 | 590,00 | 149.263.400 | 606,00 | 589,00 | 603,00 | 00:00:00 | | 2007-07-25 | 584,50 | 101.708.300 | 592,50 | 581,50 | 586,50 | 00:00:00 | | 2007-07-26 | 575,50 | 149.468.700 | 598,50 | 575,50 | 587,00 | 00:00:00 | | 2007-07-27 | 572,50 | 133.807.800 | 583,00 | 568,00 | 568,00 | 00:00:00 | | 2007-07-30 | 569,50 | 87.656.100 | 576,00 | 567,00 | 573,50 | 00:00:00 | | 2007-07-31 | 577,50 | 122.236.100 | 579,50 | 565,50 | 573,00 | 00:00:00 | | 2007-08-01 | 573,50 | 89.459.600 | 577,00 | 564,50 | 568,00 | 00:00:00 | | 2007-08-02 | 563,00 | 95.502.600 | 573,50 | 559,00 | 573,00 | 00:00:00 | | 2007-08-03 | 554,50 | 92.813.400 | 565,00 | 551,50 | 565,00 | 00:00:00 | | 2007-08-06 | 547,50 | 104.881.700 | 553,50 | 544,00 | 545,50 | 00:00:00 | | 2007-08-07 | 554,00 | 82.992.500 | 554,00 | 545,50 | 550,00 | 00:00:00 | | 2007-08-08 | 558,00 | 126.023.100 | 561,50 | 548,00 | 557,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
