|
 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 | | 2007-11-28 | 577,50 | 53.788.700 | 580,00 | 565,50 | 573,00 | 00:00:00 | | 2007-11-29 | 587,50 | 49.627.600 | 590,50 | 576,00 | 583,00 | 00:00:00 | | 2007-11-30 | 590,00 | 56.410.400 | 594,00 | 584,50 | 584,50 | 00:00:00 | | 2007-12-03 | 588,50 | 42.954.000 | 598,50 | 586,00 | 590,50 | 00:00:00 | | 2007-12-04 | 587,50 | 32.092.400 | 592,00 | 585,00 | 587,50 | 00:00:00 | | 2007-12-05 | 608,50 | 57.519.800 | 609,00 | 587,50 | 589,50 | 00:00:00 | | 2007-12-06 | 610,00 | 40.787.700 | 616,00 | 602,50 | 609,00 | 00:00:00 | | 2007-12-07 | 619,50 | 62.430.100 | 621,00 | 610,50 | 615,00 | 00:00:00 | | 2007-12-10 | 616,00 | 40.534.100 | 620,00 | 611,00 | 618,00 | 00:00:00 | | 2007-12-11 | 616,50 | 36.482.100 | 621,00 | 611,50 | 616,00 | 00:00:00 | | 2007-12-12 | 623,00 | 61.364.100 | 624,00 | 609,00 | 610,00 | 00:00:00 | | 2007-12-13 | 608,00 | 46.669.400 | 622,50 | 608,00 | 618,50 | 00:00:00 | | 2007-12-14 | 617,50 | 36.630.600 | 619,50 | 610,00 | 610,00 | 00:00:00 | | 2007-12-17 | 608,00 | 38.693.700 | 617,00 | 607,00 | 613,50 | 00:00:00 | | 2007-12-18 | 606,50 | 38.765.100 | 613,50 | 604,50 | 606,00 | 00:00:00 | | 2007-12-19 | 604,00 | 55.839.400 | 610,00 | 600,50 | 605,00 | 00:00:00 | | 2007-12-20 | 611,50 | 60.820.700 | 612,00 | 603,50 | 603,50 | 00:00:00 | | 2007-12-21 | 616,00 | 75.265.900 | 621,50 | 613,00 | 616,00 | 00:00:00 | | 2007-12-24 | 617,00 | 6.592.500 | 619,00 | 609,50 | 614,00 | 00:00:00 | | 2007-12-25 | 617,00 | 0 | 617,00 | 617,00 | 617,00 | 00:00:00 | | 2007-12-26 | 617,00 | 0 | 617,00 | 617,00 | 617,00 | 00:00:00 | | 2007-12-27 | 621,50 | 18.149.700 | 624,00 | 612,50 | 618,00 | 00:00:00 | | 2007-12-28 | 619,00 | 15.107.100 | 622,50 | 614,00 | 619,00 | 00:00:00 | | 2007-12-31 | 615,00 | 9.068.800 | 617,50 | 610,50 | 615,50 | 00:00:00 | | 2008-01-01 | 615,00 | 0 | 615,00 | 615,00 | 615,00 | 00:00:00 | | 2008-01-02 | 616,50 | 27.673.500 | 623,50 | 611,50 | 611,50 | 00:00:00 | | 2008-01-03 | 635,50 | 54.215.400 | 636,00 | 617,00 | 620,50 | 00:00:00 | | 2008-01-04 | 627,50 | 62.020.900 | 648,00 | 624,00 | 634,50 | 00:00:00 | | 2008-01-07 | 637,00 | 62.906.400 | 641,50 | 628,00 | 628,50 | 00:00:00 | | 2008-01-08 | 633,50 | 49.286.100 | 645,50 | 633,00 | 634,50 | 00:00:00 | | 2008-01-09 | 610,50 | 142.726.600 | 624,50 | 601,50 | 622,00 | 00:00:00 | | 2008-01-10 | 605,00 | 59.404.600 | 613,50 | 598,00 | 610,50 | 00:00:00 | | 2008-01-11 | 600,50 | 50.582.400 | 610,50 | 597,50 | 605,00 | 00:00:00 | | 2008-01-14 | 597,00 | 33.102.400 | 606,50 | 596,50 | 600,00 | 00:00:00 | | 2008-01-15 | 573,00 | 78.197.100 | 591,00 | 573,00 | 590,00 | 00:00:00 | | 2008-01-16 | 564,00 | 75.592.900 | 576,00 | 557,00 | 574,00 | 00:00:00 | | 2008-01-17 | 553,50 | 76.311.900 | 566,00 | 551,50 | 563,00 | 00:00:00 | | 2008-01-18 | 554,00 | 70.731.800 | 564,00 | 548,50 | 552,00 | 00:00:00 | | 2008-01-21 | 519,00 | 94.857.400 | 549,50 | 518,50 | 547,50 | 00:00:00 | | 2008-01-22 | 526,50 | 132.290.500 | 529,00 | 498,50 | 506,00 | 00:00:00 | | 2008-01-23 | 503,50 | 105.950.900 | 534,00 | 498,00 | 534,00 | 00:00:00 | | 2008-01-24 | 531,00 | 99.574.400 | 538,50 | 513,00 | 517,00 | 00:00:00 | | 2008-01-25 | 538,00 | 58.987.700 | 548,00 | 536,00 | 543,00 | 00:00:00 | | 2008-01-28 | 531,00 | 46.207.300 | 537,50 | 517,50 | 535,00 | 00:00:00 | | 2008-01-29 | 532,50 | 46.354.900 | 538,00 | 525,00 | 535,00 | 00:00:00 | | 2008-01-30 | 524,50 | 35.367.800 | 534,50 | 521,50 | 531,00 | 00:00:00 | | 2008-01-31 | 532,00 | 82.919.200 | 537,00 | 516,50 | 523,00 | 00:00:00 | | 2008-02-01 | 542,00 | 82.741.700 | 543,50 | 529,50 | 533,50 | 00:00:00 | | 2008-02-04 | 542,00 | 39.583.800 | 545,50 | 539,00 | 542,00 | 00:00:00 | | 2008-02-05 | 543,00 | 99.863.800 | 561,00 | 539,00 | 542,50 | 00:00:00 | | 2008-02-06 | 544,50 | 64.261.100 | 552,00 | 540,50 | 543,00 | 00:00:00 | | 2008-02-07 | 536,00 | 60.248.300 | 552,50 | 535,00 | 542,00 | 00:00:00 | | 2008-02-08 | 547,00 | 41.996.100 | 549,00 | 536,00 | 541,00 | 00:00:00 | | 2008-02-11 | 547,50 | 42.908.900 | 555,00 | 544,00 | 545,50 | 00:00:00 | | 2008-02-12 | 563,00 | 55.640.600 | 563,00 | 548,00 | 554,00 | 00:00:00 | | 2008-02-13 | 561,00 | 40.458.300 | 563,00 | 551,50 | 558,00 | 00:00:00 | | 2008-02-14 | 564,00 | 33.622.600 | 568,50 | 561,00 | 563,50 | 00:00:00 | | 2008-02-15 | 553,50 | 46.965.600 | 566,50 | 550,50 | 564,50 | 00:00:00 | | 2008-02-18 | 568,50 | 25.266.400 | 568,50 | 556,00 | 557,50 | 00:00:00 | | 2008-02-19 | 572,00 | 34.631.200 | 576,50 | 562,00 | 566,00 | 00:00:00 | | 2008-02-20 | 557,50 | 37.932.300 | 570,00 | 556,50 | 564,00 | 00:00:00 | | 2008-02-21 | 551,00 | 44.626.500 | 561,50 | 549,50 | 561,00 | 00:00:00 | | 2008-02-22 | 548,00 | 43.247.200 | 557,50 | 543,00 | 547,00 | 00:00:00 | | 2008-02-25 | 562,50 | 40.130.000 | 564,50 | 554,00 | 555,50 | 00:00:00 | | 2008-02-26 | 566,50 | 37.750.600 | 569,00 | 556,50 | 564,50 | 00:00:00 | | 2008-02-27 | 561,50 | 94.918.500 | 573,00 | 554,50 | 570,00 | 00:00:00 | | 2008-02-28 | 548,00 | 94.853.100 | 564,00 | 546,00 | 559,00 | 00:00:00 | | 2008-02-29 | 546,00 | 69.330.500 | 557,00 | 542,50 | 549,50 | 00:00:00 | | 2008-03-03 | 540,50 | 87.030.200 | 545,50 | 533,00 | 543,50 | 00:00:00 | | 2008-03-04 | 536,00 | 44.979.200 | 542,50 | 528,50 | 539,50 | 00:00:00 | | 2008-03-05 | 547,00 | 82.077.400 | 548,50 | 534,00 | 538,00 | 00:00:00 | | 2008-03-06 | 534,50 | 90.815.100 | 551,00 | 533,50 | 550,50 | 00:00:00 | | 2008-03-07 | 528,50 | 43.080.200 | 535,00 | 526,00 | 529,00 | 00:00:00 | | 2008-03-10 | 534,00 | 64.336.500 | 541,50 | 526,00 | 529,50 | 00:00:00 | | 2008-03-11 | 538,50 | 65.881.100 | 550,50 | 534,50 | 536,00 | 00:00:00 | | 2008-03-12 | 545,50 | 51.065.800 | 549,00 | 541,00 | 543,50 | 00:00:00 | | 2008-03-13 | 534,00 | 61.101.300 | 540,50 | 531,00 | 537,00 | 00:00:00 | | 2008-03-14 | 529,50 | 52.985.100 | 540,50 | 526,50 | 535,50 | 00:00:00 | | 2008-03-17 | 510,00 | 83.145.300 | 529,00 | 510,00 | 522,00 | 00:00:00 | | 2008-03-18 | 519,00 | 52.475.800 | 521,50 | 515,50 | 516,00 | 00:00:00 | | 2008-03-19 | 511,50 | 67.983.600 | 526,00 | 510,50 | 523,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
