BHP

Datos Históricos Bhp

BHP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2020 1,737.80 9.60 0.56% 1,731.00 1,745.20 1,716.80 8,475,783
26 Nov 2020 1,728.20 -27.40 -1.56% 1,760.40 1,762.40 1,722.60 5,303,790
25 Nov 2020 1,755.60 -25.20 -1.42% 1,782.80 1,786.60 1,745.40 5,019,003
24 Nov 2020 1,780.80 98.20 5.84% 1,716.60 1,787.00 1,703.40 7,605,342
23 Nov 2020 1,682.60 37.00 2.25% 1,671.40 1,690.00 1,665.40 3,880,737
20 Nov 2020 1,645.60 24.20 1.49% 1,624.40 1,656.20 1,620.40 3,921,181
19 Nov 2020 1,621.40 -32.00 -1.94% 1,638.40 1,650.60 1,621.40 5,989,820
18 Nov 2020 1,653.40 11.60 0.71% 1,645.60 1,660.20 1,632.20 3,928,212
17 Nov 2020 1,641.80 -25.00 -1.5% 1,671.60 1,694.80 1,616.20 6,225,358
16 Nov 2020 1,666.80 36.20 2.22% 1,651.60 1,696.20 1,647.60 5,233,821
13 Nov 2020 1,630.60 -4.40 -0.27% 1,620.00 1,640.40 1,614.40 3,712,981
12 Nov 2020 1,635.00 -29.00 -1.74% 1,648.80 1,656.20 1,617.20 6,861,061
11 Nov 2020 1,664.00 -0.20 -0.01% 1,663.00 1,682.80 1,658.40 4,821,679
10 Nov 2020 1,664.20 33.00 2.02% 1,634.20 1,674.80 1,621.40 6,235,144
09 Nov 2020 1,631.20 46.20 2.91% 1,622.60 1,702.40 1,604.60 6,903,491
06 Nov 2020 1,585.00 29.80 1.92% 1,566.20 1,601.40 1,557.20 4,468,178
05 Nov 2020 1,555.20 15.80 1.03% 1,541.20 1,579.00 1,531.40 4,068,723
04 Nov 2020 1,539.40 5.40 0.35% 1,504.80 1,548.20 1,488.60 6,182,927
03 Nov 2020 1,534.00 26.60 1.76% 1,539.00 1,558.60 1,530.40 3,458,187
02 Nov 2020 1,507.40 17.20 1.15% 1,488.20 1,517.20 1,472.20 5,505,206
30 Oct 2020 1,490.20 -0.40 -0.03% 1,469.40 1,494.40 1,450.00 6,741,480
29 Oct 2020 1,490.60 -1.60 -0.11% 1,487.60 1,495.80 1,465.40 7,640,643
28 Oct 2020 1,492.20 -62.40 -4.01% 1,542.40 1,543.00 1,486.60 10,462,313
27 Oct 2020 1,554.60 -25.40 -1.61% 1,573.80 1,574.40 1,543.20 4,522,556
26 Oct 2020 1,580.00 -28.80 -1.79% 1,577.00 1,602.80 1,570.00 4,291,572
23 Oct 2020 1,608.80 0.00 +0.00% 1,600.00 1,618.40 1,595.20 0.00
23 Oct 2020 1,608.80 5.40 0.34% 1,600.00 1,618.40 1,595.20 3,261,573
22 Oct 2020 1,603.40 -7.20 -0.45% 1,610.80 1,612.40 1,592.60 3,780,941
21 Oct 2020 1,610.60 -2.80 -0.17% 1,624.60 1,632.00 1,596.80 4,556,029
20 Oct 2020 1,613.40 -0.60 -0.04% 1,596.60 1,622.40 1,590.00 3,398,783
19 Oct 2020 1,614.00 -22.40 -1.37% 1,648.40 1,648.60 1,609.80 4,650,502
16 Oct 2020 1,636.40 5.60 0.34% 1,640.00 1,658.20 1,630.40 17,489,287
15 Oct 2020 1,630.80 -19.20 -1.16% 1,638.00 1,639.20 1,610.20 7,285,426
14 Oct 2020 1,650.00 0.00 0.0% 1,654.20 1,667.40 1,634.60 3,266,347
13 Oct 2020 1,650.00 3.20 0.19% 1,644.60 1,658.80 1,637.80 4,735,330
12 Oct 2020 1,646.80 -19.80 -1.19% 1,655.80 1,669.80 1,646.80 3,551,912
09 Oct 2020 1,666.60 20.20 1.23% 1,668.60 1,687.00 1,661.40 5,233,271
08 Oct 2020 1,646.40 -15.20 -0.91% 1,666.60 1,668.40 1,637.60 5,096,219
07 Oct 2020 1,661.60 32.40 1.99% 1,632.00 1,672.20 1,612.60 6,524,625
06 Oct 2020 1,629.20 -23.40 -1.42% 1,663.40 1,664.20 1,622.20 7,256,620
05 Oct 2020 1,652.60 -2.00 -0.12% 1,666.80 1,674.80 1,649.00 3,304,231
02 Oct 2020 1,654.60 9.00 0.55% 1,620.00 1,653.80 1,611.60 4,296,020
01 Oct 2020 1,645.60 -8.20 -0.5% 1,672.00 1,685.60 1,642.00 3,857,929
30 Sep 2020 1,653.80 -15.80 -0.95% 1,656.80 1,687.20 1,653.00 4,773,664
29 Sep 2020 1,669.60 -25.20 -1.49% 1,692.80 1,696.80 1,660.80 6,191,523
28 Sep 2020 1,694.80 -8.00 -0.47% 1,712.00 1,717.20 1,692.00 6,700,398
25 Sep 2020 1,702.80 -10.40 -0.61% 1,728.00 1,733.20 1,682.60 24,351,166
24 Sep 2020 1,713.20 1.40 0.08% 1,688.80 1,722.20 1,682.20 3,413,956
23 Sep 2020 1,711.80 9.60 0.56% 1,738.20 1,740.20 1,691.20 4,954,963
22 Sep 2020 1,702.20 -3.00 -0.18% 1,712.80 1,728.60 1,708.40 4,745,243
21 Sep 2020 1,705.20 -62.80 -3.55% 1,748.60 1,748.80 1,688.40 4,981,745
18 Sep 2020 1,768.00 9.00 0.51% 1,780.40 1,800.40 1,768.00 13,217,319
17 Sep 2020 1,759.00 -40.00 -2.22% 1,748.00 1,770.20 1,738.40 5,364,250
16 Sep 2020 1,799.00 13.20 0.74% 1,782.40 1,822.00 1,778.80 7,395,561
15 Sep 2020 1,785.80 32.40 1.85% 1,765.00 1,801.20 1,765.00 7,262,446
14 Sep 2020 1,753.40 9.80 0.56% 1,752.60 1,765.20 1,743.20 4,819,783
11 Sep 2020 1,743.60 36.60 2.14% 1,705.40 1,751.80 1,694.80 5,012,685
10 Sep 2020 1,707.00 -12.60 -0.73% 1,710.00 1,718.00 1,675.80 5,220,965
09 Sep 2020 1,719.60 29.40 1.74% 1,681.60 1,725.20 1,674.00 3,998,935
08 Sep 2020 1,690.20 -8.40 -0.49% 1,706.20 1,719.60 1,670.20 4,088,082
07 Sep 2020 1,698.60 43.20 2.61% 1,666.40 1,706.60 1,662.00 2,181,097
04 Sep 2020 1,655.40 16.40 1.0% 1,636.60 1,687.00 1,625.60 5,095,331
03 Sep 2020 1,639.00 -101.20 -5.82% 1,705.60 1,714.20 1,628.60 4,548,521
02 Sep 2020 1,740.20 -11.40 -0.65% 1,768.40 1,784.60 1,740.20 4,349,415
01 Sep 2020 1,751.60 38.80 2.27% 1,700.60 1,751.60 1,700.60 13,300,271
Su Consulta Reciente
LSE
BHP
Bhp
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20201128 11:24:41