ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

BHP Bhp Group Limited

2,275.00
18.00 (0.80%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

BHP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 2,275.00 18.00 0.80% 2,286.00 2,286.50 2,264.50 1,086,795
27 Mar 2024 2,257.00 23.50 1.05% 2,248.50 2,263.50 2,232.00 1,191,200
26 Mar 2024 2,233.50 -30.50 -1.35% 2,241.00 2,251.00 2,227.50 890,609
25 Mar 2024 2,264.00 -10.00 -0.44% 2,258.50 2,285.50 2,258.50 907,131
22 Mar 2024 2,274.00 -15.50 -0.68% 2,265.50 2,292.00 2,162.00 1,201,948
21 Mar 2024 2,289.50 51.50 2.30% 2,288.50 2,303.50 2,277.50 1,152,255
20 Mar 2024 2,238.00 11.00 0.49% 2,234.00 2,240.00 2,220.50 1,292,800
19 Mar 2024 2,227.00 23.50 1.07% 2,233.00 2,240.00 2,211.00 904,806
18 Mar 2024 2,203.50 28.50 1.31% 2,189.00 2,221.50 2,187.50 1,133,245
15 Mar 2024 2,175.00 -26.50 -1.20% 2,178.50 2,186.00 2,158.00 2,492,343
14 Mar 2024 2,201.50 -22.50 -1.01% 2,219.00 2,239.50 2,188.00 1,154,914
13 Mar 2024 2,224.00 19.00 0.86% 2,172.50 2,231.00 2,166.00 1,648,536
12 Mar 2024 2,205.00 12.50 0.57% 2,200.00 2,240.50 2,194.50 1,407,991
11 Mar 2024 2,192.50 -43.00 -1.92% 2,200.00 2,207.00 2,173.50 1,538,790
08 Mar 2024 2,235.50 -39.00 -1.71% 2,268.00 2,270.50 2,229.00 1,117,326
07 Mar 2024 2,274.50 -26.50 -1.15% 2,275.00 2,298.00 2,255.00 1,258,180
06 Mar 2024 2,301.00 26.50 1.17% 2,273.00 2,328.00 2,270.00 686,655
05 Mar 2024 2,274.50 -11.00 -0.48% 2,279.50 2,284.00 2,253.00 696,929
04 Mar 2024 2,285.50 -17.50 -0.76% 2,292.00 2,297.50 2,279.00 1,107,988
01 Mar 2024 2,303.00 33.50 1.48% 2,295.00 2,303.00 2,280.00 882,265
29 Feb 2024 2,269.50 25.00 1.11% 2,262.00 2,279.50 2,254.50 867,475
28 Feb 2024 2,244.50 -34.50 -1.51% 2,248.00 2,261.00 2,241.50 1,007,078
27 Feb 2024 2,279.00 29.00 1.29% 2,282.00 2,292.50 2,270.00 1,101,486
26 Feb 2024 2,250.00 -58.00 -2.51% 2,265.00 2,274.50 2,244.50 1,559,604
23 Feb 2024 2,308.00 8.00 0.35% 2,313.00 2,320.50 2,293.00 780,478
22 Feb 2024 2,300.00 17.00 0.74% 2,316.50 2,329.00 2,295.00 2,775,982
21 Feb 2024 2,283.00 -13.00 -0.57% 2,306.00 2,311.50 2,265.50 1,373,104
20 Feb 2024 2,296.00 -82.00 -3.45% 2,311.50 2,347.00 2,278.50 2,034,603
19 Feb 2024 2,378.00 -25.50 -1.06% 2,374.50 2,387.00 2,358.50 6,562,422
16 Feb 2024 2,403.50 48.50 2.06% 2,369.50 2,411.50 2,369.50 1,496,121
15 Feb 2024 2,355.00 -16.00 -0.67% 2,331.00 2,366.00 2,326.50 1,010,157
14 Feb 2024 2,371.00 22.00 0.94% 2,360.00 2,377.00 2,349.00 788,013
13 Feb 2024 2,349.00 -39.50 -1.65% 2,391.50 2,398.50 2,339.00 934,825
12 Feb 2024 2,388.50 13.50 0.57% 2,374.00 2,396.50 2,367.50 774,314
09 Feb 2024 2,375.00 0.00 0.00% 2,369.00 2,382.00 2,360.50 1,479,191
08 Feb 2024 2,375.00 -8.00 -0.34% 2,395.50 2,407.50 2,374.50 945,339
07 Feb 2024 2,383.00 1.50 0.06% 2,392.50 2,398.00 2,376.00 1,005,469
06 Feb 2024 2,381.50 12.00 0.51% 2,377.00 2,393.50 2,369.50 702,252
05 Feb 2024 2,369.50 -39.50 -1.64% 2,393.00 2,397.00 2,358.00 1,234,603
02 Feb 2024 2,409.00 -12.00 -0.50% 2,448.50 2,449.50 2,399.00 1,543,632
01 Feb 2024 2,421.00 -9.00 -0.37% 2,421.00 2,436.50 2,413.00 2,426,624
31 Ene 2024 2,430.00 10.50 0.43% 2,435.00 2,445.50 2,422.00 1,067,327
30 Ene 2024 2,419.50 -6.50 -0.27% 2,435.00 2,435.00 2,405.00 750,733
29 Ene 2024 2,426.00 10.50 0.43% 2,424.00 2,440.00 2,417.00 876,444
26 Ene 2024 2,415.50 -7.50 -0.31% 2,413.00 2,429.50 2,381.00 2,695,651
25 Ene 2024 2,423.00 -23.50 -0.96% 2,464.00 2,472.00 2,411.50 1,282,069
24 Ene 2024 2,446.50 36.50 1.51% 2,464.00 2,472.50 2,439.00 1,259,128
23 Ene 2024 2,410.00 46.50 1.97% 2,400.50 2,449.00 2,390.50 1,270,822
22 Ene 2024 2,363.50 3.50 0.15% 2,371.00 2,371.00 2,342.50 1,761,557
19 Ene 2024 2,360.00 -5.50 -0.23% 2,383.00 2,385.50 2,354.50 801,538
18 Ene 2024 2,365.50 -17.50 -0.73% 2,374.50 2,384.00 2,355.50 1,586,856
17 Ene 2024 2,383.00 -44.50 -1.83% 2,393.50 2,400.00 2,371.00 1,131,745
16 Ene 2024 2,427.50 -27.50 -1.12% 2,434.00 2,462.50 2,411.50 3,927,252
15 Ene 2024 2,455.00 -30.00 -1.21% 2,463.50 2,469.00 2,443.00 778,047
12 Ene 2024 2,485.00 3.50 0.14% 2,491.00 2,502.50 2,471.00 1,039,865
11 Ene 2024 2,481.50 -26.50 -1.06% 2,519.00 2,541.50 2,462.00 1,247,986
10 Ene 2024 2,508.00 -35.00 -1.38% 2,532.00 2,532.00 2,478.00 1,701,007
09 Ene 2024 2,543.00 -30.50 -1.19% 2,556.00 2,568.00 2,532.00 1,488,912
08 Ene 2024 2,573.50 -25.50 -0.98% 2,568.00 2,582.50 2,546.50 1,355,450
05 Ene 2024 2,599.00 -27.50 -1.05% 2,585.00 2,608.50 2,561.50 1,310,753
04 Ene 2024 2,626.50 -19.50 -0.74% 2,642.50 2,655.00 2,608.50 984,964
03 Ene 2024 2,646.00 -54.00 -2.00% 2,661.50 2,669.50 2,625.00 887,392
02 Ene 2024 2,700.00 10.50 0.39% 2,705.00 2,707.00 2,683.50 589,844

Su Consulta Reciente

Delayed Upgrade Clock