|
 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 | | 2007-08-08 | 558,00 | 126.023.100 | 561,50 | 548,00 | 557,00 | 00:00:00 | | 2007-08-09 | 546,00 | 149.691.600 | 558,00 | 540,00 | 556,00 | 00:00:00 | | 2007-08-10 | 530,50 | 89.502.100 | 545,00 | 530,50 | 537,00 | 00:00:00 | | 2007-08-13 | 544,50 | 75.672.400 | 549,00 | 533,50 | 538,00 | 00:00:00 | | 2007-08-14 | 540,00 | 63.388.200 | 549,00 | 538,00 | 542,50 | 00:00:00 | | 2007-08-15 | 542,00 | 70.989.200 | 544,00 | 533,00 | 535,50 | 00:00:00 | | 2007-08-16 | 520,00 | 102.235.200 | 533,00 | 520,00 | 531,00 | 00:00:00 | | 2007-08-17 | 541,00 | 135.788.000 | 543,50 | 516,00 | 524,50 | 00:00:00 | | 2007-08-20 | 538,50 | 89.571.700 | 550,00 | 538,00 | 541,00 | 00:00:00 | | 2007-08-21 | 538,50 | 63.390.100 | 544,50 | 535,00 | 541,00 | 00:00:00 | | 2007-08-22 | 544,50 | 57.944.900 | 546,00 | 538,50 | 540,00 | 00:00:00 | | 2007-08-23 | 546,50 | 65.741.500 | 552,00 | 546,50 | 547,50 | 00:00:00 | | 2007-08-24 | 552,50 | 66.915.300 | 557,50 | 545,50 | 546,00 | 00:00:00 | | 2007-08-27 | 552,50 | 0 | 552,50 | 552,50 | 552,50 | 00:00:00 | | 2007-08-28 | 542,00 | 63.817.000 | 554,50 | 538,50 | 554,50 | 00:00:00 | | 2007-08-29 | 542,50 | 59.327.900 | 544,00 | 537,50 | 539,50 | 00:00:00 | | 2007-08-30 | 551,00 | 64.052.300 | 554,00 | 544,00 | 546,00 | 00:00:00 | | 2007-08-31 | 557,50 | 68.977.100 | 561,00 | 554,00 | 555,00 | 00:00:00 | | 2007-09-03 | 550,50 | 50.812.700 | 559,50 | 548,00 | 558,00 | 00:00:00 | | 2007-09-04 | 561,00 | 64.898.500 | 562,50 | 548,00 | 550,00 | 00:00:00 | | 2007-09-05 | 559,00 | 65.584.500 | 569,00 | 556,00 | 564,00 | 00:00:00 | | 2007-09-06 | 565,00 | 61.784.200 | 566,00 | 557,50 | 562,50 | 00:00:00 | | 2007-09-07 | 560,00 | 72.271.000 | 570,50 | 557,00 | 563,50 | 00:00:00 | | 2007-09-10 | 558,00 | 58.827.700 | 566,00 | 556,00 | 559,50 | 00:00:00 | | 2007-09-11 | 563,50 | 52.310.900 | 564,00 | 559,00 | 563,50 | 00:00:00 | | 2007-09-12 | 566,75 | 35.502.300 | 570,00 | 561,00 | 565,50 | 00:00:00 | | 2007-09-13 | 572,00 | 69.487.600 | 575,50 | 568,00 | 569,00 | 00:00:00 | | 2007-09-14 | 571,00 | 61.041.700 | 574,50 | 563,50 | 570,00 | 00:00:00 | | 2007-09-17 | 568,50 | 57.260.200 | 572,50 | 565,50 | 570,50 | 00:00:00 | | 2007-09-18 | 571,50 | 83.590.800 | 574,50 | 564,50 | 569,50 | 00:00:00 | | 2007-09-19 | 588,50 | 114.989.600 | 595,00 | 577,00 | 578,00 | 00:00:00 | | 2007-09-20 | 590,50 | 70.701.000 | 592,00 | 586,50 | 588,50 | 00:00:00 | | 2007-09-21 | 592,00 | 138.708.300 | 600,00 | 589,50 | 591,00 | 00:00:00 | | 2007-09-24 | 589,50 | 42.664.900 | 593,50 | 585,00 | 592,50 | 00:00:00 | | 2007-09-25 | 572,50 | 186.245.800 | 579,00 | 568,00 | 575,00 | 00:00:00 | | 2007-09-26 | 567,00 | 111.755.800 | 575,00 | 565,00 | 574,00 | 00:00:00 | | 2007-09-27 | 566,00 | 83.299.000 | 570,00 | 561,50 | 567,00 | 00:00:00 | | 2007-09-28 | 567,50 | 110.207.400 | 571,50 | 561,00 | 567,50 | 00:00:00 | | 2007-10-01 | 565,50 | 78.422.000 | 568,00 | 562,00 | 564,00 | 00:00:00 | | 2007-10-02 | 559,50 | 101.932.300 | 568,50 | 556,00 | 566,50 | 00:00:00 | | 2007-10-03 | 557,00 | 106.452.600 | 561,00 | 548,00 | 560,50 | 00:00:00 | | 2007-10-04 | 562,00 | 131.929.500 | 568,50 | 556,00 | 557,50 | 00:00:00 | | 2007-10-05 | 572,50 | 100.518.200 | 575,50 | 565,00 | 565,50 | 00:00:00 | | 2007-10-08 | 569,50 | 47.901.200 | 573,00 | 568,00 | 571,00 | 00:00:00 | | 2007-10-09 | 580,50 | 122.614.600 | 582,00 | 568,00 | 569,00 | 00:00:00 | | 2007-10-10 | 580,00 | 97.155.000 | 584,00 | 577,00 | 580,50 | 00:00:00 | | 2007-10-11 | 593,50 | 113.290.200 | 595,00 | 581,50 | 583,00 | 00:00:00 | | 2007-10-12 | 619,00 | 221.946.300 | 619,00 | 590,00 | 592,00 | 00:00:00 | | 2007-10-15 | 622,50 | 165.033.800 | 639,50 | 616,50 | 617,50 | 00:00:00 | | 2007-10-16 | 627,00 | 97.281.400 | 631,00 | 619,00 | 620,00 | 00:00:00 | | 2007-10-17 | 619,50 | 100.728.600 | 626,50 | 616,00 | 625,00 | 00:00:00 | | 2007-10-18 | 616,00 | 71.415.300 | 621,50 | 612,00 | 620,50 | 00:00:00 | | 2007-10-19 | 611,00 | 74.610.400 | 627,00 | 611,00 | 618,50 | 00:00:00 | | 2007-10-22 | 605,00 | 72.073.700 | 609,50 | 601,50 | 605,00 | 00:00:00 | | 2007-10-23 | 612,00 | 89.102.700 | 618,50 | 601,50 | 613,00 | 00:00:00 | | 2007-10-24 | 611,50 | 88.218.600 | 620,50 | 607,00 | 610,50 | 00:00:00 | | 2007-10-25 | 612,50 | 84.997.100 | 619,50 | 611,00 | 616,00 | 00:00:00 | | 2007-10-26 | 629,00 | 78.041.100 | 631,50 | 615,00 | 615,00 | 00:00:00 | | 2007-10-29 | 634,00 | 60.143.800 | 638,00 | 630,50 | 634,50 | 00:00:00 | | 2007-10-30 | 622,50 | 60.331.200 | 635,00 | 621,50 | 634,00 | 00:00:00 | | 2007-10-31 | 625,00 | 78.821.900 | 626,00 | 615,00 | 616,50 | 00:00:00 | | 2007-11-01 | 618,50 | 64.390.000 | 635,50 | 616,00 | 627,00 | 00:00:00 | | 2007-11-02 | 627,00 | 83.428.700 | 627,50 | 613,50 | 613,50 | 00:00:00 | | 2007-11-05 | 632,00 | 71.108.100 | 637,50 | 624,50 | 625,00 | 00:00:00 | | 2007-11-06 | 633,50 | 44.032.000 | 640,00 | 630,00 | 633,00 | 00:00:00 | | 2007-11-07 | 624,00 | 39.612.000 | 637,50 | 624,00 | 632,50 | 00:00:00 | | 2007-11-08 | 609,00 | 88.753.400 | 621,00 | 609,00 | 616,50 | 00:00:00 | | 2007-11-09 | 598,50 | 64.965.800 | 613,50 | 593,50 | 609,00 | 00:00:00 | | 2007-11-12 | 586,50 | 55.356.000 | 597,00 | 582,50 | 596,00 | 00:00:00 | | 2007-11-13 | 583,00 | 47.049.300 | 586,50 | 579,50 | 584,50 | 00:00:00 | | 2007-11-14 | 599,50 | 71.698.100 | 607,00 | 588,00 | 590,50 | 00:00:00 | | 2007-11-15 | 586,00 | 44.470.700 | 598,00 | 584,00 | 596,00 | 00:00:00 | | 2007-11-16 | 587,00 | 39.270.900 | 593,00 | 582,00 | 583,00 | 00:00:00 | | 2007-11-19 | 572,50 | 45.982.200 | 593,50 | 572,50 | 585,50 | 00:00:00 | | 2007-11-20 | 580,00 | 63.350.900 | 580,50 | 566,50 | 574,00 | 00:00:00 | | 2007-11-21 | 577,50 | 52.136.100 | 588,50 | 575,00 | 579,00 | 00:00:00 | | 2007-11-22 | 576,00 | 25.639.800 | 579,50 | 570,00 | 578,00 | 00:00:00 | | 2007-11-23 | 577,50 | 32.071.200 | 577,50 | 568,50 | 574,00 | 00:00:00 | | 2007-11-26 | 573,50 | 37.714.700 | 587,00 | 573,50 | 577,00 | 00:00:00 | | 2007-11-27 | 569,00 | 57.655.300 | 581,00 | 564,00 | 570,50 | 00:00:00 | | 2007-11-28 | 577,50 | 53.788.700 | 580,00 | 565,50 | 573,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
