BHP

Datos Históricos Bhp

BHP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2020 1,764.00 -15.20 -0.85% 1,771.20 1,796.40 1,757.60 3,979,152
06 Ago 2020 1,779.20 -4.60 -0.26% 1,795.00 1,798.00 1,760.60 5,667,951
05 Ago 2020 1,783.80 80.00 4.7% 1,726.40 1,787.20 1,725.80 8,474,091
04 Ago 2020 1,703.80 6.60 0.39% 1,697.20 1,711.20 1,680.60 2,418,789
03 Ago 2020 1,697.20 42.20 2.55% 1,679.20 1,705.80 1,652.80 4,966,838
31 Jul 2020 1,655.00 -17.60 -1.05% 1,673.40 1,693.20 1,648.20 3,738,729
30 Jul 2020 1,672.60 -42.20 -2.46% 1,726.40 1,729.60 1,649.80 4,476,228
29 Jul 2020 1,714.80 -4.80 -0.28% 1,715.60 1,729.20 1,698.20 3,265,192
28 Jul 2020 1,719.60 -28.60 -1.64% 1,757.40 1,767.20 1,711.60 4,213,152
27 Jul 2020 1,748.20 38.40 2.25% 1,730.00 1,760.00 1,717.80 2,937,420
24 Jul 2020 1,709.80 -32.00 -1.84% 1,711.00 1,720.40 1,691.00 3,458,218
23 Jul 2020 1,741.80 6.60 0.38% 1,742.00 1,758.60 1,731.20 3,268,506
22 Jul 2020 1,735.20 -15.80 -0.9% 1,758.80 1,761.60 1,705.60 5,327,709
21 Jul 2020 1,751.00 -47.00 -2.61% 1,807.00 1,810.00 1,733.00 4,597,201
20 Jul 2020 1,798.00 -1.40 -0.08% 1,796.60 1,801.80 1,769.00 3,903,717
17 Jul 2020 1,799.40 50.00 2.86% 1,766.20 1,803.80 1,754.00 7,269,335
16 Jul 2020 1,749.40 -11.00 -0.62% 1,744.00 1,760.60 1,729.40 3,737,458
15 Jul 2020 1,760.40 42.80 2.49% 1,748.40 1,793.00 1,745.60 7,714,812
14 Jul 2020 1,717.60 13.00 0.76% 1,689.80 1,717.60 1,681.40 3,908,005
13 Jul 2020 1,704.60 39.80 2.39% 1,690.80 1,715.40 1,683.60 3,921,478
10 Jul 2020 1,664.80 4.20 0.25% 1,641.00 1,674.20 1,641.00 2,851,358
09 Jul 2020 1,660.60 -21.60 -1.28% 1,690.00 1,704.60 1,654.40 3,173,446
08 Jul 2020 1,682.20 32.80 1.99% 1,639.20 1,683.60 1,638.40 6,148,525
07 Jul 2020 1,649.40 -15.80 -0.95% 1,661.60 1,666.80 1,630.40 6,385,920
06 Jul 2020 1,665.20 28.80 1.76% 1,637.00 1,674.20 1,637.00 3,665,398
03 Jul 2020 1,636.40 -26.00 -1.56% 1,670.80 1,681.40 1,626.60 1,910,321
02 Jul 2020 1,662.40 34.60 2.13% 1,631.80 1,678.80 1,630.40 3,595,811
01 Jul 2020 1,627.80 -26.60 -1.61% 1,664.40 1,672.80 1,627.80 3,876,758
30 Jun 2020 1,654.40 5.20 0.32% 1,655.00 1,669.20 1,629.40 4,031,666
29 Jun 2020 1,649.20 10.20 0.62% 1,627.60 1,660.40 1,620.40 3,415,319
26 Jun 2020 1,639.00 -1.80 -0.11% 1,655.20 1,678.80 1,638.20 3,061,720
25 Jun 2020 1,640.80 18.40 1.13% 1,610.00 1,650.40 1,600.00 3,241,629
24 Jun 2020 1,622.40 -50.80 -3.04% 1,673.00 1,673.00 1,622.40 3,495,147
23 Jun 2020 1,673.20 44.20 2.71% 1,639.00 1,679.00 1,633.20 4,322,172
22 Jun 2020 1,629.00 15.80 0.98% 1,606.00 1,635.20 1,599.00 3,728,955
19 Jun 2020 1,613.20 -8.60 -0.53% 1,614.80 1,635.20 1,605.80 10,763,767
18 Jun 2020 1,621.80 -26.20 -1.59% 1,640.00 1,653.40 1,595.00 5,407,805
17 Jun 2020 1,648.00 -0.40 -0.02% 1,646.00 1,658.00 1,632.20 5,724,887
16 Jun 2020 1,648.40 35.40 2.19% 1,654.40 1,676.00 1,631.20 6,147,923
15 Jun 2020 1,613.00 -54.40 -3.26% 1,588.00 1,619.00 1,560.40 6,305,348
12 Jun 2020 1,667.40 18.20 1.1% 1,620.00 1,691.20 1,617.80 6,968,116
11 Jun 2020 1,649.20 -69.60 -4.05% 1,676.00 1,687.00 1,646.80 4,948,613
10 Jun 2020 1,718.80 6.80 0.4% 1,711.00 1,736.00 1,699.60 5,641,481
09 Jun 2020 1,712.00 -15.20 -0.88% 1,725.00 1,726.00 1,680.40 36,104,173
08 Jun 2020 1,727.20 5.20 0.3% 1,710.00 1,755.60 1,710.00 4,653,917
05 Jun 2020 1,722.00 53.00 3.18% 1,680.00 1,722.80 1,674.60 6,630,828
04 Jun 2020 1,669.00 -11.00 -0.65% 1,668.40 1,687.60 1,652.60 4,568,571
03 Jun 2020 1,680.00 22.40 1.35% 1,668.40 1,685.20 1,643.60 6,617,941
02 Jun 2020 1,657.60 64.60 4.06% 1,613.80 1,657.60 1,599.80 10,672,704
01 Jun 2020 1,593.00 11.80 0.75% 1,628.80 1,636.80 1,574.20 5,366,002
29 May 2020 1,581.20 -8.60 -0.54% 1,585.60 1,607.80 1,574.00 8,867,487
28 May 2020 1,589.80 18.00 1.15% 1,590.00 1,601.00 1,569.40 6,577,414
27 May 2020 1,571.80 23.60 1.52% 1,555.00 1,580.00 1,551.20 6,049,365
26 May 2020 1,548.20 -1.80 -0.12% 1,585.60 1,591.60 1,546.40 6,869,719
25 May 2020 1,550.00 0.00 +0.00% 1,501.00 1,554.60 1,484.20 0.00
22 May 2020 1,550.00 5.60 0.36% 1,501.00 1,554.60 1,484.20 5,477,619
21 May 2020 1,544.40 -15.60 -1.0% 1,540.40 1,570.20 1,538.40 9,057,001
20 May 2020 1,560.00 18.00 1.17% 1,536.00 1,571.40 1,514.00 6,546,072
19 May 2020 1,542.00 6.40 0.42% 1,565.60 1,567.80 1,515.00 8,734,416
18 May 2020 1,535.60 122.40 8.66% 1,458.00 1,539.60 1,453.60 12,690,212
15 May 2020 1,413.20 58.00 4.28% 1,400.80 1,433.20 1,390.80 9,180,999
14 May 2020 1,355.20 11.00 0.82% 1,331.00 1,358.60 1,310.40 5,556,498
13 May 2020 1,344.20 -9.80 -0.72% 1,343.00 1,364.60 1,338.20 5,532,423
12 May 2020 1,354.00 3.20 0.24% 1,352.00 1,373.20 1,333.20 4,357,959
11 May 2020 1,350.80 -25.80 -1.87% 1,387.00 1,400.00 1,335.80 16,914,775
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:20200808 10:27:33