|
 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 | | 2008-07-14 | 539,00 | 42.063.500 | 547,00 | 534,00 | 541,50 | 00:00:00 | | 2008-07-15 | 524,25 | 59.182.100 | 541,00 | 522,00 | 535,00 | 00:00:00 | | 2008-07-16 | 509,50 | 102.540.000 | 529,00 | 507,00 | 524,25 | 00:00:00 | | 2008-07-17 | 519,75 | 77.147.000 | 522,50 | 503,25 | 510,00 | 00:00:00 | | 2008-07-18 | 521,00 | 68.663.000 | 523,50 | 509,25 | 513,00 | 00:00:00 | | 2008-07-21 | 521,50 | 51.989.300 | 531,75 | 512,75 | 517,00 | 00:00:00 | | 2008-07-22 | 527,50 | 59.707.500 | 538,50 | 520,00 | 524,00 | 00:00:00 | | 2008-07-23 | 521,75 | 57.468.800 | 533,00 | 519,50 | 533,00 | 00:00:00 | | 2008-07-24 | 512,50 | 67.293.000 | 523,00 | 508,50 | 518,75 | 00:00:00 | | 2008-07-25 | 517,50 | 68.064.900 | 525,00 | 512,50 | 516,00 | 00:00:00 | | 2008-07-28 | 519,50 | 50.101.900 | 525,00 | 513,25 | 516,00 | 00:00:00 | | 2008-07-29 | 506,75 | 55.831.700 | 538,00 | 504,75 | 529,00 | 00:00:00 | | 2008-07-30 | 511,00 | 35.977.800 | 517,25 | 507,00 | 509,50 | 00:00:00 | | 2008-07-31 | 521,50 | 72.113.900 | 527,00 | 514,50 | 521,00 | 00:00:00 | | 2008-08-01 | 521,25 | 52.714.400 | 525,00 | 511,75 | 518,50 | 00:00:00 | | 2008-08-04 | 518,00 | 43.588.000 | 534,50 | 516,00 | 519,50 | 00:00:00 | | 2008-08-05 | 512,00 | 59.618.000 | 514,00 | 502,50 | 514,00 | 00:00:00 | | 2008-08-06 | 521,00 | 49.382.300 | 524,50 | 507,50 | 511,50 | 00:00:00 | | 2008-08-07 | 532,00 | 59.011.600 | 536,50 | 524,75 | 525,00 | 00:00:00 | | 2008-08-08 | 519,50 | 27.510.500 | 531,50 | 515,75 | 528,50 | 00:00:00 | | 2008-08-11 | 525,00 | 32.915.800 | 529,25 | 516,50 | 521,00 | 00:00:00 | | 2008-08-12 | 535,00 | 46.550.800 | 537,75 | 523,00 | 523,75 | 00:00:00 | | 2008-08-13 | 524,50 | 53.503.100 | 532,25 | 521,00 | 529,75 | 00:00:00 | | 2008-08-14 | 527,00 | 52.306.200 | 537,00 | 522,75 | 532,00 | 00:00:00 | | 2008-08-15 | 515,50 | 53.491.900 | 529,50 | 514,50 | 524,25 | 00:00:00 | | 2008-08-18 | 514,50 | 36.295.800 | 523,50 | 511,25 | 513,25 | 00:00:00 | | 2008-08-19 | 507,00 | 57.493.400 | 518,50 | 506,50 | 510,50 | 00:00:00 | | 2008-08-20 | 510,75 | 44.738.800 | 517,00 | 510,50 | 511,50 | 00:00:00 | | 2008-08-21 | 517,00 | 45.501.300 | 518,75 | 507,25 | 511,00 | 00:00:00 | | 2008-08-22 | 519,25 | 43.751.800 | 521,50 | 511,00 | 519,50 | 00:00:00 | | 2008-08-26 | 516,25 | 49.915.000 | 519,50 | 504,75 | 509,50 | 00:00:00 | | 2008-08-27 | 525,75 | 48.290.600 | 528,50 | 516,00 | 518,50 | 00:00:00 | | 2008-08-28 | 522,25 | 47.353.900 | 530,00 | 520,50 | 526,00 | 00:00:00 | | 2008-08-29 | 528,75 | 48.973.700 | 530,75 | 520,75 | 521,75 | 00:00:00 | | 2008-09-01 | 521,00 | 29.945.000 | 533,00 | 518,25 | 523,75 | 00:00:00 | | 2008-09-02 | 511,50 | 71.618.000 | 516,75 | 507,25 | 515,25 | 00:00:00 | | 2008-09-03 | 506,00 | 78.340.500 | 519,75 | 506,00 | 508,25 | 00:00:00 | | 2008-09-04 | 505,50 | 83.090.400 | 530,75 | 505,50 | 518,50 | 00:00:00 | | 2008-09-05 | 499,25 | 93.955.800 | 512,50 | 498,50 | 508,00 | 00:00:00 | | 2008-09-08 | 517,00 | 36.803.400 | 517,00 | 510,00 | 512,50 | 00:00:00 | | 2008-09-09 | 507,25 | 98.488.700 | 524,00 | 504,00 | 520,00 | 00:00:00 | | 2008-09-10 | 502,00 | 70.962.800 | 511,00 | 500,50 | 504,00 | 00:00:00 | | 2008-09-11 | 502,00 | 55.752.000 | 511,25 | 497,50 | 507,25 | 00:00:00 | | 2008-09-12 | 510,00 | 49.478.500 | 511,25 | 502,00 | 506,50 | 00:00:00 | | 2008-09-15 | 491,50 | 95.282.200 | 503,75 | 484,00 | 498,25 | 00:00:00 | | 2008-09-16 | 476,00 | 79.951.500 | 488,00 | 471,00 | 488,00 | 00:00:00 | | 2008-09-17 | 472,25 | 77.256.400 | 485,25 | 471,75 | 481,75 | 00:00:00 | | 2008-09-18 | 464,50 | 106.286.600 | 482,50 | 464,00 | 474,00 | 00:00:00 | | 2008-09-19 | 490,25 | 165.076.000 | 514,50 | 468,50 | 470,00 | 00:00:00 | | 2008-09-22 | 500,25 | 63.993.200 | 506,50 | 489,00 | 495,00 | 00:00:00 | | 2008-09-23 | 491,50 | 67.738.800 | 501,00 | 488,25 | 498,00 | 00:00:00 | | 2008-09-24 | 487,00 | 44.797.600 | 495,00 | 481,75 | 494,50 | 00:00:00 | | 2008-09-25 | 498,00 | 51.001.000 | 499,25 | 481,75 | 484,75 | 00:00:00 | | 2008-09-26 | 488,50 | 40.106.000 | 495,00 | 484,50 | 494,75 | 00:00:00 | | 2008-09-29 | 467,00 | 31.625.100 | 489,75 | 467,00 | 487,00 | 00:00:00 | | 2008-09-30 | 464,00 | 91.490.700 | 471,25 | 446,00 | 455,50 | 00:00:00 | | 2008-10-01 | 464,00 | 74.862.600 | 473,25 | 457,50 | 471,75 | 00:00:00 | | 2008-10-02 | 450,00 | 51.475.700 | 474,75 | 449,50 | 470,50 | 00:00:00 | | 2008-10-03 | 467,75 | 53.434.400 | 471,50 | 441,50 | 448,25 | 00:00:00 | | 2008-10-06 | 429,75 | 52.213.200 | 452,00 | 422,50 | 441,75 | 00:00:00 | | 2008-10-07 | 447,25 | 60.972.400 | 453,75 | 427,00 | 439,75 | 00:00:00 | | 2008-10-08 | 417,00 | 94.728.300 | 455,00 | 400,75 | 428,00 | 00:00:00 | | 2008-10-09 | 409,50 | 74.769.200 | 436,00 | 405,50 | 428,00 | 00:00:00 | | 2008-10-10 | 376,25 | 105.288.300 | 399,75 | 370,00 | 379,50 | 00:00:00 | | 2008-10-13 | 418,25 | 119.242.500 | 418,75 | 392,25 | 401,75 | 00:00:00 | | 2008-10-14 | 446,75 | 92.298.800 | 462,25 | 432,00 | 449,00 | 00:00:00 | | 2008-10-15 | 414,25 | 114.933.700 | 450,00 | 410,00 | 446,50 | 00:00:00 | | 2008-10-16 | 397,50 | 85.633.600 | 423,00 | 389,50 | 401,00 | 00:00:00 | | 2008-10-17 | 431,75 | 139.656.500 | 433,50 | 405,25 | 424,00 | 00:00:00 | | 2008-10-20 | 476,75 | 124.449.400 | 476,75 | 442,00 | 444,75 | 00:00:00 | | 2008-10-21 | 468,50 | 69.813.700 | 491,75 | 463,25 | 489,75 | 00:00:00 | | 2008-10-22 | 442,75 | 78.581.900 | 468,50 | 439,25 | 466,50 | 00:00:00 | | 2008-10-23 | 465,00 | 91.029.200 | 469,00 | 430,00 | 452,00 | 00:00:00 | | 2008-10-24 | 440,00 | 112.628.300 | 450,00 | 411,75 | 450,00 | 00:00:00 | | 2008-10-27 | 438,00 | 83.303.500 | 447,50 | 411,50 | 429,00 | 00:00:00 | | 2008-10-28 | 461,50 | 102.872.500 | 476,50 | 444,50 | 472,00 | 00:00:00 | | 2008-10-29 | 505,75 | 115.553.600 | 510,00 | 474,50 | 485,00 | 00:00:00 | | 2008-10-30 | 494,50 | 94.991.800 | 518,75 | 482,00 | 517,00 | 00:00:00 | | 2008-10-31 | 507,25 | 87.926.700 | 509,50 | 482,50 | 500,00 | 00:00:00 | | 2008-11-03 | 508,25 | 52.607.500 | 515,00 | 498,00 | 513,00 | 00:00:00 | | 2008-11-04 | 533,25 | 67.811.100 | 533,50 | 504,00 | 513,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
