|
 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 | | 2005-02-23 | 556,50 | 39.922.500 | 558,50 | 550,50 | 555,50 | 00:00:00 | | 2005-02-24 | 555,50 | 35.225.300 | 562,00 | 555,00 | 557,00 | 00:00:00 | | 2005-02-25 | 568,00 | 49.967.900 | 568,00 | 559,00 | 559,00 | 00:00:00 | | 2005-02-28 | 562,00 | 56.780.100 | 575,50 | 562,00 | 567,00 | 00:00:00 | | 2005-03-01 | 559,00 | 39.009.800 | 566,50 | 556,00 | 563,00 | 00:00:00 | | 2005-03-02 | 562,00 | 36.887.600 | 563,00 | 554,00 | 557,50 | 00:00:00 | | 2005-03-03 | 569,00 | 49.680.400 | 573,50 | 563,00 | 564,00 | 00:00:00 | | 2005-03-04 | 576,00 | 35.952.900 | 576,00 | 567,50 | 573,00 | 00:00:00 | | 2005-03-07 | 570,00 | 30.637.400 | 579,50 | 569,00 | 576,50 | 00:00:00 | | 2005-03-08 | 570,00 | 34.584.300 | 571,50 | 567,00 | 571,50 | 00:00:00 | | 2005-03-09 | 569,50 | 36.120.200 | 574,50 | 568,50 | 573,00 | 00:00:00 | | 2005-03-10 | 557,00 | 53.063.200 | 560,50 | 553,00 | 557,50 | 00:00:00 | | 2005-03-11 | 560,00 | 34.224.100 | 562,50 | 555,00 | 556,00 | 00:00:00 | | 2005-03-14 | 561,50 | 27.340.900 | 564,00 | 557,00 | 559,50 | 00:00:00 | | 2005-03-15 | 567,00 | 24.986.400 | 568,00 | 561,50 | 563,00 | 00:00:00 | | 2005-03-16 | 560,50 | 41.824.800 | 562,50 | 556,00 | 560,00 | 00:00:00 | | 2005-03-17 | 558,50 | 36.273.400 | 565,50 | 558,00 | 560,00 | 00:00:00 | | 2005-03-18 | 565,00 | 43.566.600 | 568,50 | 561,00 | 561,50 | 00:00:00 | | 2005-03-21 | 567,00 | 27.919.800 | 570,00 | 565,50 | 567,00 | 00:00:00 | | 2005-03-22 | 566,50 | 36.025.200 | 570,00 | 560,00 | 567,00 | 00:00:00 | | 2005-03-23 | 555,50 | 39.358.500 | 559,00 | 554,50 | 559,00 | 00:00:00 | | 2005-03-24 | 551,00 | 30.998.200 | 552,50 | 547,00 | 550,00 | 00:00:00 | | 2005-03-25 | 551,00 | 0 | 551,00 | 551,00 | 551,00 | 00:00:00 | | 2005-03-28 | 551,00 | 0 | 551,00 | 551,00 | 551,00 | 00:00:00 | | 2005-03-29 | 556,00 | 27.123.500 | 556,00 | 545,50 | 546,50 | 00:00:00 | | 2005-03-30 | 547,00 | 26.496.000 | 553,00 | 547,00 | 549,00 | 00:00:00 | | 2005-03-31 | 548,50 | 37.675.000 | 553,50 | 546,50 | 553,50 | 00:00:00 | | 2005-04-01 | 552,00 | 40.791.800 | 558,00 | 548,50 | 550,00 | 00:00:00 | | 2005-04-04 | 559,50 | 31.790.800 | 562,50 | 555,00 | 559,50 | 00:00:00 | | 2005-04-05 | 563,00 | 39.679.300 | 564,00 | 557,00 | 558,50 | 00:00:00 | | 2005-04-06 | 560,00 | 25.799.700 | 562,00 | 556,50 | 561,00 | 00:00:00 | | 2005-04-07 | 570,00 | 42.370.400 | 570,00 | 562,00 | 563,00 | 00:00:00 | | 2005-04-08 | 564,50 | 30.839.600 | 568,00 | 562,50 | 567,50 | 00:00:00 | | 2005-04-11 | 560,00 | 31.600.600 | 563,50 | 557,50 | 560,00 | 00:00:00 | | 2005-04-12 | 555,50 | 32.892.100 | 562,50 | 555,50 | 560,00 | 00:00:00 | | 2005-04-13 | 547,00 | 53.928.800 | 555,50 | 546,00 | 554,00 | 00:00:00 | | 2005-04-14 | 540,00 | 54.669.800 | 545,00 | 537,50 | 541,00 | 00:00:00 | | 2005-04-15 | 530,00 | 50.499.300 | 538,00 | 530,00 | 536,50 | 00:00:00 | | 2005-04-18 | 523,00 | 60.431.900 | 524,50 | 516,00 | 522,50 | 00:00:00 | | 2005-04-19 | 528,50 | 47.540.800 | 530,00 | 524,00 | 524,00 | 00:00:00 | | 2005-04-20 | 527,50 | 38.958.700 | 534,50 | 525,50 | 531,50 | 00:00:00 | | 2005-04-21 | 524,50 | 33.105.600 | 529,00 | 521,50 | 523,00 | 00:00:00 | | 2005-04-22 | 532,00 | 28.649.200 | 534,00 | 528,50 | 530,00 | 00:00:00 | | 2005-04-25 | 539,00 | 28.767.700 | 542,00 | 532,50 | 532,50 | 00:00:00 | | 2005-04-26 | 543,00 | 51.942.700 | 550,00 | 541,00 | 548,00 | 00:00:00 | | 2005-04-27 | 532,00 | 55.141.800 | 542,50 | 531,00 | 539,50 | 00:00:00 | | 2005-04-28 | 532,50 | 63.592.100 | 539,00 | 529,50 | 531,50 | 00:00:00 | | 2005-04-29 | 534,00 | 37.710.500 | 538,50 | 530,00 | 532,00 | 00:00:00 | | 2005-05-02 | 534,00 | 0 | 534,00 | 534,00 | 534,00 | 00:00:00 | | 2005-05-03 | 538,50 | 45.646.200 | 544,50 | 538,00 | 539,00 | 00:00:00 | | 2005-05-04 | 539,00 | 35.333.300 | 540,50 | 535,50 | 536,00 | 00:00:00 | | 2005-05-05 | 545,00 | 28.135.500 | 547,50 | 540,00 | 541,50 | 00:00:00 | | 2005-05-06 | 548,50 | 29.537.000 | 550,00 | 544,00 | 547,00 | 00:00:00 | | 2005-05-09 | 545,50 | 29.545.300 | 548,50 | 543,00 | 548,50 | 00:00:00 | | 2005-05-10 | 546,50 | 29.864.200 | 549,00 | 543,50 | 548,50 | 00:00:00 | | 2005-05-11 | 537,00 | 31.112.400 | 543,00 | 535,50 | 542,50 | 00:00:00 | | 2005-05-12 | 535,00 | 28.473.600 | 541,00 | 533,50 | 537,50 | 00:00:00 | | 2005-05-13 | 533,00 | 46.330.200 | 533,00 | 526,00 | 530,00 | 00:00:00 | | 2005-05-16 | 528,00 | 27.740.300 | 533,00 | 527,00 | 528,50 | 00:00:00 | | 2005-05-17 | 533,50 | 34.675.400 | 535,00 | 529,00 | 530,00 | 00:00:00 | | 2005-05-18 | 542,00 | 52.071.600 | 547,00 | 536,50 | 536,50 | 00:00:00 | | 2005-05-19 | 544,50 | 38.790.500 | 547,50 | 539,50 | 541,00 | 00:00:00 | | 2005-05-20 | 543,00 | 27.090.300 | 548,00 | 543,00 | 546,50 | 00:00:00 | | 2005-05-23 | 544,00 | 20.421.700 | 546,50 | 541,50 | 546,50 | 00:00:00 | | 2005-05-24 | 547,00 | 26.626.700 | 548,00 | 544,00 | 544,50 | 00:00:00 | | 2005-05-25 | 552,00 | 30.220.000 | 553,00 | 545,50 | 547,00 | 00:00:00 | | 2005-05-26 | 560,50 | 38.638.600 | 562,50 | 553,00 | 554,50 | 00:00:00 | | 2005-05-27 | 557,00 | 26.734.700 | 560,50 | 552,00 | 558,50 | 00:00:00 | | 2005-05-30 | 557,00 | 0 | 557,00 | 557,00 | 557,00 | 00:00:00 | | 2005-05-31 | 551,00 | 41.035.800 | 561,50 | 551,00 | 560,00 | 00:00:00 | | 2005-06-01 | 562,00 | 32.001.900 | 562,50 | 553,00 | 553,50 | 00:00:00 | | 2005-06-02 | 563,00 | 32.548.800 | 566,50 | 560,00 | 561,50 | 00:00:00 | | 2005-06-03 | 563,00 | 0 | 563,00 | 563,00 | 563,00 | 00:00:00 | | 2005-06-06 | 558,00 | 36.227.500 | 566,50 | 558,00 | 562,50 | 00:00:00 | | 2005-06-07 | 562,50 | 22.702.800 | 563,00 | 556,00 | 558,00 | 00:00:00 | | 2005-06-08 | 562,00 | 24.306.400 | 563,00 | 558,50 | 559,00 | 00:00:00 | | 2005-06-09 | 563,50 | 26.425.500 | 564,50 | 555,00 | 558,50 | 00:00:00 | | 2005-06-10 | 573,00 | 49.615.700 | 576,00 | 568,00 | 568,00 | 00:00:00 | | 2005-06-13 | 578,00 | 28.448.800 | 578,50 | 570,50 | 571,00 | 00:00:00 | | 2005-06-14 | 577,00 | 31.897.900 | 582,00 | 575,50 | 577,00 | 00:00:00 | | 2005-06-15 | 574,00 | 32.316.100 | 579,00 | 572,00 | 578,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
