Mercado fechado

BP p.l.c. (BP.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
524,80-1,50 (-0,29%)
No fechamento: 04:35PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024529,30534,02522,30524,80524,8019.598.807
25 de abr. de 2024523,30529,60520,00526,30526,3065.563.155
24 de abr. de 2024529,20531,40525,30525,60525,6059.957.431
23 de abr. de 2024524,20530,60521,00523,10523,1056.993.159
22 de abr. de 2024516,10523,80514,90522,50522,5037.823.225
19 de abr. de 2024510,80516,02504,59514,90514,9050.577.770
18 de abr. de 2024511,80515,10508,20512,40512,4038.651.074
17 de abr. de 2024513,30520,10512,00516,80516,8041.516.392
16 de abr. de 2024521,70523,00511,90515,60515,6040.501.558
15 de abr. de 2024528,50534,30522,50527,30527,3045.839.250
12 de abr. de 2024530,00541,00528,10539,10539,1057.022.457
11 de abr. de 2024523,00531,50518,40520,00520,0036.072.573
10 de abr. de 2024519,70523,50516,10520,10520,1034.307.836
09 de abr. de 2024514,00520,30513,40516,60516,6057.845.460
08 de abr. de 2024505,30513,80503,90509,90509,9059.384.259
05 de abr. de 2024509,00511,00504,90506,10506,1066.027.941
04 de abr. de 2024512,00512,80505,40508,90508,9046.518.238
03 de abr. de 2024510,70511,90505,30511,60511,6066.997.272
02 de abr. de 2024504,10511,70502,80508,60508,6087.644.567
28 de mar. de 2024495,45498,75493,30495,70495,7036.119.907
27 de mar. de 2024495,65496,30489,39492,80492,8036.217.347
26 de mar. de 2024505,20505,35497,90499,80499,8076.471.060
25 de mar. de 2024500,30507,60499,93505,90505,9033.098.744
22 de mar. de 2024496,55503,41495,80498,85498,8530.594.894
21 de mar. de 2024497,40499,50494,95496,65496,6551.406.366
20 de mar. de 2024496,15497,40491,60493,65493,6538.050.619
19 de mar. de 2024495,00498,95492,60498,30498,3041.509.699
18 de mar. de 2024493,35496,45491,15493,30493,3025.477.960
15 de mar. de 2024491,65495,00490,40491,00491,0090.759.376
14 de mar. de 2024485,00490,05483,85490,00490,0035.567.441
13 de mar. de 2024478,90486,80476,80485,00485,0042.579.563
12 de mar. de 2024474,00480,45474,00477,45477,4531.190.073
11 de mar. de 2024470,25473,15467,60471,70471,7035.867.890
08 de mar. de 2024476,90480,30471,95472,10472,1028.931.120
07 de mar. de 2024478,00478,90474,45476,05476,0545.702.232
06 de mar. de 2024470,90480,35470,55478,90478,9060.267.530
05 de mar. de 2024468,55471,45466,80470,90470,9038.759.663
04 de mar. de 2024475,00479,55469,35469,75469,7528.926.170
01 de mar. de 2024465,50471,85463,80471,65471,6528.020.852
29 de fev. de 2024461,00463,95459,00460,70460,7082.613.316
28 de fev. de 2024465,45466,45461,62462,30462,3044.063.707
27 de fev. de 2024464,75469,30464,65466,25466,2526.874.287
26 de fev. de 2024462,15467,78461,60466,30466,3051.036.423
23 de fev. de 2024467,70470,35460,60466,10466,1038.609.321
22 de fev. de 2024470,95473,50465,40468,20468,2028.685.711
21 de fev. de 2024466,45471,20464,70470,40470,4021.160.072
20 de fev. de 2024475,25475,80465,85466,55466,5574.569.340
19 de fev. de 2024469,55476,70468,75474,80474,8042.919.187
16 de fev. de 2024472,05475,90469,05472,00472,0068.994.296
15 de fev. de 2024468,95471,10461,70468,75468,7547.956.226
15 de fev. de 20245.6922 Dividendo
14 de fev. de 2024480,75484,35474,75476,50470,8183.053.311
13 de fev. de 2024480,05486,95477,75479,75474,0264.524.012
12 de fev. de 2024476,20482,85474,70479,45473,7234.478.010
09 de fev. de 2024477,25485,00476,93478,45472,7336.801.010
08 de fev. de 2024474,60480,65468,30476,25470,5656.004.480
07 de fev. de 2024478,45483,30474,30474,60468,9338.147.418
06 de fev. de 2024475,05485,55474,55478,95473,2382.162.539
05 de fev. de 2024457,00459,75450,95454,15448,7280.116.015
02 de fev. de 2024462,20462,20454,75458,70453,2249.932.383
01 de fev. de 2024466,00470,20463,90465,65460,0961.323.779
31 de jan. de 2024471,25471,90462,45462,45456,9347.790.959
30 de jan. de 2024466,00470,70465,35468,70463,1037.940.033
29 de jan. de 2024469,95471,65464,80465,80460,2441.911.027
26 de jan. de 2024461,00465,05461,00461,70456,1862.851.396
25 de jan. de 2024454,05460,60454,05455,65450,2135.277.281
24 de jan. de 2024448,95453,20447,95452,95447,5432.364.493
23 de jan. de 2024451,00453,40448,25451,20445,8173.316.873
22 de jan. de 2024444,90448,70441,05446,05440,7249.223.741
19 de jan. de 2024447,60449,65445,60445,80440,4737.796.850
18 de jan. de 2024446,85448,80442,90444,25438,9441.131.760
17 de jan. de 2024449,00450,45442,20448,50443,1431.448.085
16 de jan. de 2024450,80458,70448,20452,30446,9059.228.159
15 de jan. de 2024455,55458,40451,20453,00447,5918.140.591
12 de jan. de 2024457,75462,15454,15454,15448,7252.003.173
11 de jan. de 2024457,00459,95453,60454,20448,7758.744.356
10 de jan. de 2024457,80462,30455,00456,45451,0037.881.695
09 de jan. de 2024465,10468,90459,35459,35453,8640.706.060
08 de jan. de 2024468,85471,55459,25461,45455,9455.325.731
05 de jan. de 2024469,20477,00467,30473,85468,1924.320.784
04 de jan. de 2024478,00481,40473,45473,45467,7942.735.951
03 de jan. de 2024470,25473,20465,05471,95466,3145.614.156
02 de jan. de 2024468,80472,70468,24471,00465,3733.328.827
29 de dez. de 2023464,80466,15460,15466,15460,587.867.412
28 de dez. de 2023466,15468,35464,05465,20459,6420.417.183
27 de dez. de 2023468,90472,10464,35467,20461,6228.098.605
22 de dez. de 2023467,70469,80466,25467,20461,6213.038.240
21 de dez. de 2023466,50469,85460,99466,25460,6833.563.181
20 de dez. de 2023469,20474,80460,85467,00461,4242.991.600
19 de dez. de 2023462,20468,00459,65463,65458,1153.598.202
18 de dez. de 2023458,15468,80455,10465,20459,6433.098.312
15 de dez. de 2023470,10471,95456,80457,85452,3896.522.587
14 de dez. de 2023462,00471,15457,05465,90460,3352.321.651
13 de dez. de 2023459,00463,75456,60459,85454,3669.403.048
12 de dez. de 2023467,10470,60460,70460,95455,4438.314.237
11 de dez. de 2023469,20471,75463,60467,25461,6735.796.728
08 de dez. de 2023463,00470,75457,45468,25462,6624.167.396
07 de dez. de 2023464,15468,75459,70460,25454,7555.747.706
06 de dez. de 2023469,75475,05465,86465,95460,3841.030.519
05 de dez. de 2023467,60474,95464,75471,90466,2624.907.516
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...