BHP

Datos Históricos Bhp

BHP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 May 2021 2,222.50 -29.00 -1.29% 2,248.00 2,251.50 2,197.50 4,657,101
13 May 2021 2,251.50 -93.00 -3.97% 2,293.00 2,299.50 2,228.50 6,155,195
12 May 2021 2,344.50 15.00 0.64% 2,345.50 2,363.00 2,297.00 4,354,787
11 May 2021 2,329.50 -46.00 -1.94% 2,342.50 2,347.00 2,290.00 6,677,877
10 May 2021 2,375.50 38.00 1.63% 2,400.50 2,418.50 2,363.00 7,091,740
07 May 2021 2,337.50 23.50 1.02% 2,330.50 2,362.00 2,312.50 7,106,147
06 May 2021 2,314.00 8.00 0.35% 2,316.00 2,333.50 2,286.50 5,616,507
05 May 2021 2,306.00 109.50 4.99% 2,233.50 2,306.00 2,230.50 5,224,916
04 May 2021 2,196.50 12.00 0.55% 2,209.50 2,243.00 2,190.00 5,853,657
03 May 2021 2,184.50 0.00 +0.00% 2,206.00 2,217.00 2,183.50 0.00
30 Abr 2021 2,184.50 -24.00 -1.09% 2,206.00 2,217.00 2,183.50 3,913,132
29 Abr 2021 2,208.50 -8.00 -0.36% 2,242.50 2,259.00 2,204.00 3,899,979
28 Abr 2021 2,216.50 7.50 0.34% 2,210.50 2,238.50 2,201.50 2,991,170
27 Abr 2021 2,209.00 -38.50 -1.71% 2,249.50 2,251.00 2,198.50 4,974,913
26 Abr 2021 2,247.50 35.00 1.58% 2,218.00 2,255.50 2,204.50 3,893,163
23 Abr 2021 2,212.50 26.00 1.19% 2,190.00 2,219.50 2,183.50 2,692,532
22 Abr 2021 2,186.50 8.00 0.37% 2,181.50 2,193.00 2,161.00 6,137,820
21 Abr 2021 2,178.50 11.50 0.53% 2,175.00 2,196.00 2,155.00 2,688,288
20 Abr 2021 2,167.00 -50.50 -2.28% 2,217.00 2,259.00 2,166.00 5,121,232
19 Abr 2021 2,217.50 -22.00 -0.98% 2,237.50 2,243.00 2,210.00 2,801,437
16 Abr 2021 2,239.50 -2.00 -0.09% 2,243.50 2,262.00 2,219.50 5,682,211
15 Abr 2021 2,241.50 33.50 1.52% 2,234.00 2,253.50 2,224.50 4,319,055
14 Abr 2021 2,208.00 70.50 3.3% 2,141.50 2,209.50 2,136.00 3,983,178
13 Abr 2021 2,137.50 19.50 0.92% 2,134.00 2,145.50 2,117.50 4,589,415
12 Abr 2021 2,118.00 -32.00 -1.49% 2,139.50 2,152.50 2,099.00 2,702,781
09 Abr 2021 2,150.00 -19.00 -0.88% 2,175.50 2,179.50 2,149.00 3,853,816
08 Abr 2021 2,169.00 6.00 0.28% 2,184.50 2,196.50 2,148.50 3,266,575
07 Abr 2021 2,163.00 45.00 2.12% 2,127.50 2,176.00 2,119.50 5,197,320
06 Abr 2021 2,118.00 50.00 2.42% 2,113.00 2,141.50 2,111.50 3,310,885
05 Abr 2021 2,068.00 0.00 +0.00% 2,104.50 2,119.50 2,061.50 0.00
02 Abr 2021 2,068.00 0.00 +0.00% 2,104.50 2,119.50 2,061.50 0.00
01 Abr 2021 2,068.00 -26.50 -1.27% 2,104.50 2,119.50 2,061.50 3,296,682
31 Mar 2021 2,094.50 -11.00 -0.52% 2,087.00 2,110.50 2,079.00 4,886,476
30 Mar 2021 2,105.50 27.50 1.32% 2,080.50 2,119.00 2,075.00 3,286,088
29 Mar 2021 2,078.00 -12.50 -0.6% 2,086.00 2,111.00 2,075.00 4,589,096
26 Mar 2021 2,090.50 67.50 3.34% 2,051.50 2,097.00 2,047.50 5,517,083
25 Mar 2021 2,023.00 -34.50 -1.68% 2,048.50 2,056.00 1,992.40 3,885,301
24 Mar 2021 2,057.50 11.00 0.54% 2,029.50 2,063.00 2,015.50 9,167,986
23 Mar 2021 2,046.50 -6.50 -0.32% 2,050.00 2,063.00 2,035.00 6,497,417
22 Mar 2021 2,053.00 -7.50 -0.36% 2,044.00 2,073.00 2,028.00 3,887,687
19 Mar 2021 2,060.50 -42.50 -2.02% 2,078.50 2,096.50 2,049.00 9,536,632
18 Mar 2021 2,103.00 28.50 1.37% 2,091.50 2,116.50 2,082.00 4,695,031
17 Mar 2021 2,074.50 -50.00 -2.35% 2,113.50 2,120.00 2,074.50 7,680,516
16 Mar 2021 2,124.50 -10.00 -0.47% 2,139.00 2,140.50 2,108.00 7,246,645
15 Mar 2021 2,134.50 -45.00 -2.06% 2,172.50 2,189.50 2,113.00 4,621,364
12 Mar 2021 2,179.50 5.50 0.25% 2,177.00 2,184.50 2,142.50 4,831,880
11 Mar 2021 2,174.00 40.00 1.87% 2,149.00 2,183.00 2,146.50 6,931,059
10 Mar 2021 2,134.00 -66.00 -3.0% 2,167.50 2,169.00 2,115.00 7,016,838
09 Mar 2021 2,200.00 -55.00 -2.44% 2,182.00 2,221.50 2,161.00 5,654,335
08 Mar 2021 2,255.00 60.50 2.76% 2,225.00 2,257.50 2,178.50 6,812,441
05 Mar 2021 2,194.50 -22.00 -0.99% 2,205.00 2,244.50 2,183.00 5,023,683
04 Mar 2021 2,216.50 -137.50 -5.84% 2,270.50 2,270.50 2,198.00 7,824,912
03 Mar 2021 2,354.00 -3.00 -0.13% 2,382.00 2,408.50 2,325.00 5,009,373
02 Mar 2021 2,357.00 44.00 1.9% 2,297.50 2,378.50 2,284.50 4,402,867
01 Mar 2021 2,313.00 43.50 1.92% 2,317.00 2,362.00 2,288.50 4,417,591
26 Feb 2021 2,269.50 -80.50 -3.43% 2,310.50 2,331.50 2,253.50 7,169,455
25 Feb 2021 2,350.00 26.00 1.12% 2,366.00 2,383.50 2,333.50 5,231,165
24 Feb 2021 2,324.00 30.50 1.33% 2,273.00 2,332.50 2,266.00 5,040,319
23 Feb 2021 2,293.50 8.00 0.35% 2,327.50 2,333.50 2,239.00 4,742,408
22 Feb 2021 2,285.50 8.00 0.35% 2,336.00 2,337.50 2,271.50 5,835,796
19 Feb 2021 2,277.50 42.50 1.9% 2,220.50 2,288.50 2,219.50 5,199,195
18 Feb 2021 2,235.00 -9.50 -0.42% 2,254.00 2,322.50 2,225.00 5,183,742
17 Feb 2021 2,244.50 -16.00 -0.71% 2,260.50 2,311.00 2,237.50 6,124,326
16 Feb 2021 2,260.50 32.50 1.46% 2,228.00 2,279.00 2,205.00 7,073,348
15 Feb 2021 2,228.00 110.50 5.22% 2,167.00 2,239.00 2,163.50 3,406,966
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:20210516 22:20:25