BHP

Datos Históricos Bhp

BHP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Sep 2021 2,036.50 10.50 0.52% 2,024.50 2,060.50 2,018.00 9,588,624
14 Sep 2021 2,026.00 -54.50 -2.62% 2,040.00 2,060.00 2,017.00 5,523,883
13 Sep 2021 2,080.50 9.00 0.43% 2,074.50 2,096.50 2,073.50 5,643,324
10 Sep 2021 2,071.50 22.00 1.07% 2,075.00 2,087.50 2,063.00 3,027,782
09 Sep 2021 2,049.50 -34.50 -1.66% 2,063.00 2,072.00 2,044.50 4,400,530
08 Sep 2021 2,084.00 -27.50 -1.3% 2,114.00 2,116.50 2,075.50 6,490,848
07 Sep 2021 2,111.50 -6.50 -0.31% 2,114.50 2,133.50 2,105.00 8,332,512
06 Sep 2021 2,118.00 -1.00 -0.05% 2,143.50 2,144.50 2,112.50 2,923,573
03 Sep 2021 2,119.00 12.00 0.57% 2,135.00 2,149.00 2,112.00 7,448,476
02 Sep 2021 2,107.00 -124.00 -5.56% 2,123.00 2,132.50 2,086.50 6,314,997
01 Sep 2021 2,231.00 -26.50 -1.17% 2,261.50 2,276.50 2,210.50 7,092,136
31 Ago 2021 2,257.50 -22.50 -0.99% 2,308.00 2,324.00 2,257.00 17,693,251
30 Ago 2021 2,280.00 0.00 +0.00% 2,245.00 2,290.00 2,229.00 0.00
27 Ago 2021 2,280.00 48.00 2.15% 2,245.00 2,290.00 2,229.00 3,472,455
26 Ago 2021 2,232.00 -34.50 -1.52% 2,238.00 2,253.00 2,228.00 5,704,780
25 Ago 2021 2,266.50 30.50 1.36% 2,261.00 2,276.00 2,248.50 9,430,425
24 Ago 2021 2,236.00 28.50 1.29% 2,245.50 2,249.00 2,210.50 7,941,176
23 Ago 2021 2,207.50 24.00 1.1% 2,200.50 2,219.50 2,191.00 6,890,926
20 Ago 2021 2,183.50 20.00 0.92% 2,181.00 2,198.00 2,159.00 8,696,635
19 Ago 2021 2,163.50 -54.50 -2.46% 2,155.00 2,180.00 2,111.00 8,804,577
18 Ago 2021 2,218.00 -140.00 -5.94% 2,335.00 2,361.00 2,197.50 13,547,515
17 Ago 2021 2,358.00 77.50 3.4% 2,470.00 2,504.50 2,348.50 16,474,077
16 Ago 2021 2,280.50 -42.00 -1.81% 2,301.00 2,332.00 2,253.00 6,046,059
13 Ago 2021 2,322.50 34.00 1.49% 2,308.00 2,322.50 2,299.50 2,180,870
12 Ago 2021 2,288.50 -33.00 -1.42% 2,334.50 2,334.50 2,282.00 5,569,793
11 Ago 2021 2,321.50 10.50 0.45% 2,319.50 2,338.00 2,298.50 4,472,617
10 Ago 2021 2,311.00 20.00 0.87% 2,281.00 2,315.50 2,260.50 4,866,221
09 Ago 2021 2,291.00 9.00 0.39% 2,266.00 2,295.00 2,254.50 2,207,621
06 Ago 2021 2,282.00 2.00 0.09% 2,266.50 2,297.00 2,264.00 3,642,562
05 Ago 2021 2,280.00 -90.00 -3.8% 2,341.50 2,350.00 2,270.50 7,829,603
04 Ago 2021 2,370.00 5.00 0.21% 2,385.00 2,394.00 2,358.50 5,590,229
03 Ago 2021 2,365.00 16.00 0.68% 2,331.00 2,368.00 2,321.50 2,781,453
02 Ago 2021 2,349.00 25.00 1.08% 2,342.00 2,373.00 2,340.00 2,518,204
30 Jul 2021 2,324.00 -46.00 -1.94% 2,335.00 2,346.00 2,303.00 4,024,520
29 Jul 2021 2,370.00 46.50 2.0% 2,336.50 2,384.50 2,333.50 3,677,015
28 Jul 2021 2,323.50 7.00 0.3% 2,280.50 2,327.50 2,253.50 4,130,950
27 Jul 2021 2,316.50 -11.50 -0.49% 2,327.00 2,327.00 2,283.50 4,536,252
26 Jul 2021 2,328.00 70.00 3.1% 2,258.50 2,330.50 2,253.50 3,886,002
23 Jul 2021 2,258.00 29.00 1.3% 2,246.00 2,268.00 2,238.00 2,495,674
22 Jul 2021 2,229.00 -18.50 -0.82% 2,247.50 2,266.00 2,218.50 2,889,200
21 Jul 2021 2,247.50 59.50 2.72% 2,188.00 2,259.50 2,182.00 5,228,159
20 Jul 2021 2,188.00 41.00 1.91% 2,144.00 2,211.00 2,144.00 6,327,377
19 Jul 2021 2,147.00 -71.00 -3.2% 2,193.50 2,196.00 2,126.00 9,531,564
16 Jul 2021 2,218.00 -34.50 -1.53% 2,275.50 2,278.00 2,203.00 3,888,888
15 Jul 2021 2,252.50 3.00 0.13% 2,261.00 2,274.50 2,216.50 5,795,327
14 Jul 2021 2,249.50 3.00 0.13% 2,243.00 2,270.50 2,236.00 2,547,567
13 Jul 2021 2,246.50 -10.00 -0.44% 2,260.00 2,283.00 2,230.50 3,710,651
12 Jul 2021 2,256.50 -5.50 -0.24% 2,255.00 2,263.50 2,217.50 2,730,316
09 Jul 2021 2,262.00 94.00 4.34% 2,177.50 2,266.50 2,174.50 4,837,902
08 Jul 2021 2,168.00 -33.50 -1.52% 2,195.50 2,199.50 2,136.50 5,341,791
07 Jul 2021 2,201.50 68.00 3.19% 2,166.50 2,206.00 2,166.50 4,894,900
06 Jul 2021 2,133.50 -49.00 -2.25% 2,189.50 2,207.50 2,127.50 4,447,365
05 Jul 2021 2,182.50 30.50 1.42% 2,175.00 2,195.00 2,153.00 3,000,466
02 Jul 2021 2,152.00 9.00 0.42% 2,149.00 2,165.00 2,132.00 2,700,683
01 Jul 2021 2,143.00 13.00 0.61% 2,136.50 2,179.00 2,136.50 4,356,015
30 Jun 2021 2,130.00 -22.00 -1.02% 2,152.00 2,167.00 2,117.00 3,400,377
29 Jun 2021 2,152.00 8.00 0.37% 2,144.00 2,172.50 2,111.50 2,751,510
28 Jun 2021 2,144.00 -16.00 -0.74% 2,154.50 2,177.00 2,144.00 3,552,653
25 Jun 2021 2,160.00 45.00 2.13% 2,125.50 2,161.00 2,109.50 3,746,344
24 Jun 2021 2,115.00 32.50 1.56% 2,091.00 2,118.50 2,076.50 4,907,324
23 Jun 2021 2,082.50 18.00 0.87% 2,100.00 2,125.00 2,072.50 4,625,089
22 Jun 2021 2,064.50 26.00 1.28% 2,049.00 2,066.50 2,024.50 4,053,630
21 Jun 2021 2,038.50 24.50 1.22% 2,002.50 2,045.00 1,980.00 5,128,777
18 Jun 2021 2,014.00 -45.50 -2.21% 2,037.50 2,056.00 2,010.50 11,595,591
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:20210916 19:38:12