Datos Históricos BHP - BHP

BHP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2020 34.43 -0.93 -2.63% 34.67 34.82 34.36 9,417,032
26 May 2020 35.36 0.64 1.84% 34.83 35.41 34.59 6,160,023
25 May 2020 34.72 0.49 1.43% 34.78 34.82 34.43 4,077,869
22 May 2020 34.23 -0.28 -0.81% 35.15 35.15 34.14 8,265,037
21 May 2020 34.51 -0.19 -0.53% 35.13 35.14 34.44 7,492,516
20 May 2020 34.695 -0.40 -1.13% 34.38 34.88 34.25 6,204,113
19 May 2020 35.09 1.99 6.01% 34.80 35.11 34.32 12,146,004
18 May 2020 33.10 1.51 4.78% 32.50 33.20 32.37 8,075,242
15 May 2020 31.59 0.95 3.08% 31.20 31.68 31.12 6,753,558
14 May 2020 30.645 -0.35 -1.11% 30.76 31.13 30.57 4,761,030
13 May 2020 30.99 0.24 0.78% 30.20 31.14 30.20 4,968,358
12 May 2020 30.75 -0.83 -2.63% 31.30 31.38 30.51 6,856,236
11 May 2020 31.58 0.13 0.41% 31.80 31.93 31.46 4,674,203
08 May 2020 31.45 0.52 1.68% 31.46 31.63 31.28 5,448,898
07 May 2020 30.93 0.52 1.71% 30.70 31.04 30.58 6,306,998
06 May 2020 30.41 -0.18 -0.59% 30.54 30.57 30.10 4,082,955
05 May 2020 30.59 0.71 2.38% 30.25 30.62 30.14 4,829,888
04 May 2020 29.88 -0.34 -1.13% 29.50 29.98 29.17 6,497,624
01 May 2020 30.22 -2.08 -6.44% 31.25 31.31 30.075 12,202,170
30 Abr 2020 32.30 1.22 3.93% 32.00 32.43 31.55 10,938,802
29 Abr 2020 31.08 0.51 1.67% 30.95 31.15 30.61 5,041,230
28 Abr 2020 30.57 0.11 0.36% 30.39 30.925 30.305 5,677,201
27 Abr 2020 30.46 -0.03 -0.1% 30.38 30.63 30.02 4,594,505
24 Abr 2020 30.49 0.80 2.69% 30.12 30.58 30.00 9,092,222
23 Abr 2020 29.69 0.59 2.03% 29.80 30.07 29.59 7,265,982
22 Abr 2020 29.10 -1.01 -3.35% 29.29 29.44 28.76 10,359,191
21 Abr 2020 30.11 -0.82 -2.65% 30.25 30.63 29.98 8,250,946
20 Abr 2020 30.93 -0.43 -1.37% 31.40 31.78 30.90 7,235,051
17 Abr 2020 31.36 0.62 2.02% 31.21 31.59 31.08 7,150,980
16 Abr 2020 30.74 -0.62 -1.98% 30.25 30.90 30.10 11,406,043
15 Abr 2020 31.36 -0.34 -1.07% 31.38 31.66 30.92 7,738,223
14 Abr 2020 31.70 0.32 1.02% 31.50 31.77 31.19 9,504,615
13 Abr 2020 31.38 0.00 +0.00% 31.68 31.79 30.82 0.00
10 Abr 2020 31.38 0.00 +0.00% 31.68 31.79 30.82 0.00
09 Abr 2020 31.38 -0.26 -0.82% 31.68 31.79 30.82 7,426,090
08 Abr 2020 31.64 0.00 0.0% 31.33 32.25 31.09 9,117,634
07 Abr 2020 31.64 0.02 0.06% 31.99 32.29 31.03 10,284,503
06 Abr 2020 31.62 1.57 5.22% 30.70 31.795 30.55 8,897,989
03 Abr 2020 30.05 0.00 +0.00% 31.12 31.35 30.00 0.00
03 Abr 2020 30.05 0.15 0.5% 31.12 31.35 30.00 9,577,026
02 Abr 2020 29.90 -0.38 -1.25% 29.50 30.06 29.26 8,624,001
01 Abr 2020 30.28 1.64 5.73% 29.95 30.63 29.65 11,630,871
31 Mar 2020 28.64 -0.75 -2.55% 30.33 30.48 28.45 14,544,282
30 Mar 2020 29.39 0.15 0.51% 28.40 29.47 28.03 10,097,154
27 Mar 2020 29.24 -1.45 -4.72% 31.02 31.19 29.145 18,977,900
26 Mar 2020 30.69 0.22 0.72% 31.49 31.72 30.47 12,728,135
25 Mar 2020 30.47 2.16 7.63% 30.75 31.19 29.92 15,816,246
24 Mar 2020 28.31 0.81 2.95% 27.50 28.565 27.42 12,883,420
23 Mar 2020 27.50 0.19 0.7% 26.00 28.05 25.69 17,630,891
20 Mar 2020 27.31 0.27 1.0% 27.60 27.94 27.01 18,203,813
19 Mar 2020 27.04 -0.57 -2.06% 28.09 28.55 26.38 23,969,097
18 Mar 2020 27.61 -0.50 -1.78% 28.38 28.92 26.82 19,369,309
17 Mar 2020 28.11 2.26 8.74% 26.09 28.54 26.09 19,848,297
16 Mar 2020 25.85 -0.13 -0.5% 25.72 26.78 25.11 18,490,954
13 Mar 2020 25.98 -1.05 -3.88% 24.98 27.34 24.05 32,172,002
12 Mar 2020 27.03 -1.70 -5.92% 27.88 27.90 26.01 22,283,353
11 Mar 2020 28.73 -0.27 -0.93% 28.87 29.55 28.50 17,555,435
10 Mar 2020 29.00 1.03 3.68% 27.00 29.14 26.86 25,475,158
09 Mar 2020 27.97 -4.39 -13.57% 28.98 29.93 27.71 20,889,506
05 Mar 2020 32.36 -0.91 -2.72% 32.65 32.90 32.29 7,872,600
04 Mar 2020 33.265 -0.41 -1.2% 34.12 34.15 33.235 9,686,527
03 Mar 2020 33.67 -0.46 -1.35% 33.75 33.96 33.44 10,068,601
02 Mar 2020 34.13 0.74 2.22% 33.98 34.47 33.92 11,214,991
01 Mar 2020 33.39 -0.23 -0.68% 33.09 33.48 31.88 15,766,489
27 Feb 2020 33.62 -1.50 -4.26% 34.01 34.15 33.50 18,207,636
Su Consulta Reciente
ASX
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:20200528 02:17:40