Datos Históricos BHP - BHP

BHP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Nov 2019 37.39 0.63 1.71% 36.72 37.55 36.71 7,293,198
13 Nov 2019 36.76 0.01 0.03% 36.25 36.82 36.18 4,319,891
12 Nov 2019 36.75 -0.32 -0.86% 36.83 37.03 36.59 5,847,833
11 Nov 2019 37.07 -0.05 -0.13% 36.84 37.10 36.67 4,989,088
10 Nov 2019 37.12 -0.21 -0.56% 37.15 37.18 36.99 4,133,988
07 Nov 2019 37.33 0.03 0.08% 37.12 37.41 37.12 5,702,657
06 Nov 2019 37.30 -0.20 -0.53% 37.31 37.32 37.065 5,846,739
05 Nov 2019 37.50 0.58 1.57% 37.58 37.61 37.39 7,138,070
04 Nov 2019 36.92 0.44 1.21% 36.98 37.05 36.86 5,894,330
03 Nov 2019 36.48 0.76 2.13% 36.37 36.54 36.28 6,123,219
01 Nov 2019 35.72 -0.16 -0.45% 35.40 35.74 35.40 6,203,664
31 Oct 2019 35.88 -0.29 -0.8% 35.80 35.99 35.69 4,438,578
30 Oct 2019 36.17 -0.44 -1.2% 36.35 36.40 36.06 4,112,397
29 Oct 2019 36.61 0.48 1.33% 36.41 36.66 36.40 4,944,601
28 Oct 2019 36.13 0.37 1.03% 35.98 36.30 35.94 3,874,986
25 Oct 2019 35.76 0.04 0.11% 35.79 35.91 35.58 5,161,728
24 Oct 2019 35.72 0.39 1.1% 35.80 35.88 35.655 3,471,787
23 Oct 2019 35.33 -0.07 -0.2% 35.05 35.48 35.05 3,919,099
22 Oct 2019 35.40 0.45 1.29% 35.16 35.41 34.97 4,210,139
21 Oct 2019 34.95 0.13 0.37% 34.80 35.03 34.69 2,411,647
18 Oct 2019 34.82 -0.12 -0.34% 34.94 34.99 34.72 5,328,132
17 Oct 2019 34.94 -1.08 -3.0% 35.75 35.75 34.91 8,004,817
16 Oct 2019 36.02 0.00 0.0% 36.10 36.27 35.90 5,716,253
15 Oct 2019 36.02 -0.44 -1.19% 35.99 36.11 35.91 3,809,696
14 Oct 2019 36.455 0.61 1.72% 36.36 36.68 36.36 5,146,914
11 Oct 2019 35.84 0.84 2.4% 35.87 36.03 35.73 5,226,574
10 Oct 2019 35.00 -0.15 -0.43% 34.90 35.18 34.83 4,852,878
09 Oct 2019 35.15 -0.54 -1.51% 35.18 35.375 35.11 4,921,065
08 Oct 2019 35.69 0.37 1.05% 35.42 35.74 35.32 4,502,582
07 Oct 2019 35.32 -0.05 -0.14% 35.52 35.65 35.255 2,766,613
04 Oct 2019 35.37 0.09 0.26% 35.45 35.51 35.17 4,297,369
03 Oct 2019 35.28 -1.05 -2.89% 35.62 35.71 35.20 7,315,305
02 Oct 2019 36.33 -0.67 -1.8% 36.51 36.64 36.24 5,160,929
01 Oct 2019 36.995 0.11 0.31% 36.59 37.02 36.46 4,692,561
30 Sep 2019 36.88 0.08 0.22% 36.92 37.26 36.83 5,175,570
27 Sep 2019 36.80 0.27 0.74% 36.50 36.84 36.50 8,320,430
26 Sep 2019 36.53 -0.03 -0.08% 36.82 36.88 36.50 5,252,196
25 Sep 2019 36.56 -0.82 -2.19% 36.42 36.66 36.30 10,044,559
24 Sep 2019 37.38 -0.36 -0.95% 37.50 37.63 37.23 4,799,134
23 Sep 2019 37.74 -0.05 -0.13% 37.83 37.94 37.68 3,136,266
20 Sep 2019 37.79 0.10 0.27% 37.78 37.97 37.66 7,383,960
19 Sep 2019 37.69 -0.15 -0.4% 37.82 37.96 37.56 9,813,675
18 Sep 2019 37.84 -0.54 -1.41% 37.50 37.87 37.43 5,514,349
17 Sep 2019 38.38 0.00 0.0% 38.38 38.38 38.38 0.00
16 Sep 2019 38.38 1.33 3.59% 39.30 39.34 38.13 12,361,818
13 Sep 2019 37.05 0.10 0.27% 37.00 37.17 36.92 4,732,926
12 Sep 2019 36.95 0.18 0.48% 37.20 37.23 36.76 4,747,124
11 Sep 2019 36.775 0.55 1.5% 36.72 36.95 36.65 7,419,692
10 Sep 2019 36.23 0.08 0.22% 36.53 36.67 36.09 6,353,035
09 Sep 2019 36.15 -0.13 -0.36% 36.03 36.21 35.945 4,331,744
06 Sep 2019 36.28 0.17 0.47% 36.25 36.49 36.19 6,346,845
05 Sep 2019 36.11 -0.22 -0.61% 35.90 36.22 35.86 7,532,794
04 Sep 2019 36.33 -0.12 -0.33% 36.17 36.35 35.77 6,724,503
03 Sep 2019 36.45 -0.09 -0.25% 36.58 36.70 36.36 4,132,589
02 Sep 2019 36.54 0.33 0.91% 36.43 36.55 36.29 3,958,943
30 Ago 2019 36.21 0.81 2.29% 35.78 36.29 35.76 11,446,946
29 Ago 2019 35.40 -0.06 -0.17% 35.60 35.72 35.12 4,556,300
28 Ago 2019 35.46 0.52 1.49% 34.90 35.51 34.90 5,909,268
27 Ago 2019 34.94 0.32 0.92% 34.80 35.10 34.72 5,983,140
26 Ago 2019 34.62 -0.81 -2.29% 34.60 34.83 34.42 4,894,786
23 Ago 2019 35.43 0.14 0.4% 35.07 35.57 35.00 6,473,753
22 Ago 2019 35.29 -0.07 -0.18% 35.35 35.50 35.12 6,902,042
21 Ago 2019 35.355 -0.87 -2.39% 35.88 35.99 35.33 8,536,672
20 Ago 2019 36.22 -0.04 -0.11% 35.89 36.25 35.64 7,041,389
19 Ago 2019 36.26 0.06 0.17% 36.40 36.48 36.10 5,121,213
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:20191117 05:08:13