BHP

Datos Históricos Bhp

BHP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
12 Feb 2021 2,117.50 12.00 0.57% 2,091.50 2,120.00 2,071.00 2,686,284
11 Feb 2021 2,105.50 -2.00 -0.09% 2,123.50 2,126.50 2,094.50 4,762,106
10 Feb 2021 2,107.50 26.00 1.25% 2,101.50 2,132.50 2,078.50 4,596,627
09 Feb 2021 2,081.50 -11.50 -0.55% 2,095.50 2,106.50 2,072.50 2,952,170
08 Feb 2021 2,093.00 48.50 2.37% 2,080.50 2,117.00 2,071.50 3,605,318
05 Feb 2021 2,044.50 9.50 0.47% 2,025.00 2,056.50 2,022.00 4,763,503
04 Feb 2021 2,035.00 -3.50 -0.17% 2,058.50 2,068.50 2,015.00 3,280,143
03 Feb 2021 2,038.50 3.00 0.15% 2,059.00 2,063.00 2,010.00 4,449,264
02 Feb 2021 2,035.50 -12.50 -0.61% 2,047.50 2,074.00 2,016.00 4,316,721
01 Feb 2021 2,048.00 36.50 1.81% 2,038.00 2,092.50 2,025.50 5,794,926
29 Ene 2021 2,011.50 -51.00 -2.47% 1,994.00 2,043.00 1,991.80 5,493,115
28 Ene 2021 2,062.50 4.50 0.22% 1,991.80 2,076.50 1,982.00 5,044,047
27 Ene 2021 2,058.00 -50.50 -2.4% 2,073.00 2,076.50 2,013.50 6,594,015
26 Ene 2021 2,108.50 16.50 0.79% 2,079.50 2,112.50 2,075.00 3,670,629
25 Ene 2021 2,092.00 -21.00 -0.99% 2,122.00 2,135.50 2,073.00 12,949,579
22 Ene 2021 2,113.00 -24.00 -1.12% 2,115.00 2,143.00 2,080.00 3,728,804
21 Ene 2021 2,137.00 -32.50 -1.5% 2,176.00 2,189.00 2,129.00 3,679,924
20 Ene 2021 2,169.50 58.50 2.77% 2,147.50 2,175.00 2,123.50 6,341,792
19 Ene 2021 2,111.00 -5.00 -0.24% 2,128.50 2,160.00 2,091.50 3,745,114
18 Ene 2021 2,116.00 -19.00 -0.89% 2,122.00 2,135.50 2,096.50 3,996,410
15 Ene 2021 2,135.00 -73.00 -3.31% 2,174.00 2,179.00 2,105.50 4,666,817
14 Ene 2021 2,208.00 80.00 3.76% 2,138.00 2,212.00 2,126.00 3,830,294
13 Ene 2021 2,128.00 -29.50 -1.37% 2,157.50 2,170.00 2,128.00 10,557,308
12 Ene 2021 2,157.50 -7.00 -0.32% 2,174.00 2,180.50 2,133.50 3,060,769
11 Ene 2021 2,164.50 -57.00 -2.57% 2,172.50 2,217.50 2,137.50 6,116,216
08 Ene 2021 2,221.50 20.00 0.91% 2,195.00 2,235.50 2,189.00 4,629,076
07 Ene 2021 2,201.50 22.00 1.01% 2,207.50 2,216.50 2,172.00 4,713,845
06 Ene 2021 2,179.50 116.00 5.62% 2,067.00 2,181.00 2,067.00 9,119,076
05 Ene 2021 2,063.50 28.50 1.4% 2,030.00 2,065.50 2,016.50 2,996,169
04 Ene 2021 2,035.00 110.00 5.71% 1,968.00 2,049.50 1,962.20 7,961,266
01 Ene 2021 1,925.00 0.00 +0.00% 1,935.80 1,946.60 1,916.80 0.00
31 Dic 2020 1,925.00 0.00 +0.00% 1,935.80 1,946.60 1,916.80 0.00
31 Dic 2020 1,925.00 -34.60 -1.77% 1,935.80 1,946.60 1,916.80 1,560,482
30 Dic 2020 1,959.60 -14.20 -0.72% 1,981.40 1,997.80 1,955.60 2,083,573
29 Dic 2020 1,973.80 9.40 0.48% 1,965.40 2,027.50 1,961.00 4,122,448
28 Dic 2020 1,964.40 0.00 +0.00% 1,971.60 1,975.00 1,949.40 0.00
25 Dic 2020 1,964.40 0.00 +0.00% 1,971.60 1,975.00 1,949.40 0.00
24 Dic 2020 1,964.40 -1.60 -0.08% 1,971.60 1,975.00 1,949.40 684,081
23 Dic 2020 1,966.00 6.00 0.31% 1,948.40 1,970.00 1,940.40 2,159,419
22 Dic 2020 1,960.00 -10.20 -0.52% 1,938.60 1,977.40 1,935.60 3,624,836
21 Dic 2020 1,970.20 -2.80 -0.14% 1,968.60 1,990.00 1,930.80 5,525,102
18 Dic 2020 1,973.00 -2.00 -0.1% 1,989.20 2,009.00 1,963.00 6,813,413
17 Dic 2020 1,975.00 19.40 0.99% 1,974.40 2,010.00 1,968.20 4,548,712
16 Dic 2020 1,955.60 3.40 0.17% 1,952.00 1,979.00 1,938.60 5,575,369
15 Dic 2020 1,952.20 11.80 0.61% 1,942.60 1,962.40 1,932.20 3,583,973
14 Dic 2020 1,940.40 -48.60 -2.44% 1,969.00 1,990.60 1,939.80 4,526,555
11 Dic 2020 1,989.00 11.40 0.58% 1,971.00 1,994.60 1,952.20 4,660,892
10 Dic 2020 1,977.60 60.80 3.17% 1,944.40 1,989.40 1,930.60 4,282,458
09 Dic 2020 1,916.80 -9.40 -0.49% 1,944.40 1,966.00 1,916.80 6,488,663
08 Dic 2020 1,926.20 -7.60 -0.39% 1,920.00 1,939.40 1,912.20 4,340,248
07 Dic 2020 1,933.80 3.40 0.18% 1,932.80 1,942.00 1,911.00 4,813,026
04 Dic 2020 1,930.40 32.60 1.72% 1,900.80 1,931.00 1,880.20 5,726,380
03 Dic 2020 1,897.80 41.60 2.24% 1,866.80 1,901.60 1,846.20 7,032,093
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:20210303 06:35:57