Marchés français ouverture 7 h 41 min

BHP Group Limited (BHP.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
45,23-0,27 (-0,59 %)
À la clôture : 04:10PM AEST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202445,1045,4244,7445,2345,238 440 102
23 avr. 202445,5145,6345,3945,5045,504 311 756
22 avr. 202445,2345,7045,1845,4245,427 065 828
19 avr. 202444,8044,9244,2144,6344,639 943 144
18 avr. 202444,9345,4244,9045,0945,098 847 944
17 avr. 202444,7044,8944,3144,4444,445 683 293
16 avr. 202445,6245,6544,6544,9744,9710 192 323
15 avr. 202445,7045,9745,5545,7745,777 043 132
12 avr. 202445,5145,5645,2345,5245,526 012 876
11 avr. 202445,6545,9845,3245,9445,947 843 306
10 avr. 202445,4345,7245,3745,4645,466 887 944
09 avr. 202445,4045,4445,0245,1345,137 102 389
08 avr. 202444,1644,3143,6344,2544,257 984 535
05 avr. 202444,1044,5144,0444,3544,356 311 798
04 avr. 202444,9344,9444,5944,7544,759 097 660
03 avr. 202445,5245,6844,8644,8644,8610 385 470
02 avr. 202444,8945,2744,7645,1345,1313 293 358
28 mars 202444,4544,6644,2744,2744,2712 091 114
27 mars 202443,1243,7043,1243,6843,687 487 727
26 mars 202443,7844,1843,4443,6243,626 066 389
25 mars 202443,9344,3243,8143,8843,885 266 144
22 mars 202444,3444,3943,5543,7943,7910 256 530
21 mars 202444,0644,1543,4344,1544,1510 704 726
20 mars 202443,4644,0343,4543,8143,818 535 724
19 mars 202442,6843,7242,5843,5943,598 461 680
18 mars 202442,6142,6242,2542,4142,415 407 458
15 mars 202442,3842,5942,1042,4142,4117 557 119
14 mars 202442,9843,2742,7243,0643,0614 009 930
13 mars 202442,2042,3641,9341,9541,9510 154 069
12 mars 202442,5342,6342,2242,5242,529 528 115
11 mars 202443,2043,2542,7542,8242,827 272 488
08 mars 202443,8343,9743,6543,9543,957 982 291
07 mars 202443,4144,0343,3743,8643,868 131 527
07 mars 20241.096196 Dividende
06 mars 202444,2744,6144,0244,3543,257 935 118
05 mars 202444,6544,9344,5544,6343,539 134 973
04 mars 202444,5344,7744,1544,2343,146 709 517
01 mars 202444,0745,0244,0744,9243,818 051 335
29 févr. 202443,8044,1643,5343,9342,8416 021 179
28 févr. 202444,3744,4043,9143,9542,865 930 446
27 févr. 202443,7544,2343,4044,0442,957 470 065
26 févr. 202444,3144,6643,8143,9742,887 595 615
23 févr. 202444,5544,6644,2444,5543,455 374 263
22 févr. 202444,2544,7844,2344,3043,217 744 811
21 févr. 202444,4544,5943,9744,4743,3714 353 992
20 févr. 202446,2646,3045,1345,5444,417 306 866
19 févr. 202446,0946,5846,0446,0444,904 373 838
16 févr. 202445,7045,9045,3645,6144,488 413 493
15 févr. 202445,2545,7444,7445,1744,0512 127 927
14 févr. 202445,6546,0245,5445,9544,815 818 159
13 févr. 202446,2646,4946,1546,3245,184 950 074
12 févr. 202446,2546,2545,8546,0744,934 421 821
09 févr. 202446,2546,4546,2046,3045,166 368 668
08 févr. 202446,5446,6046,2746,4245,275 076 540
07 févr. 202446,2046,7646,2046,4445,295 564 396
06 févr. 202446,0046,1045,7045,9644,827 502 383
05 févr. 202446,8446,8846,4246,4545,306 673 782
02 févr. 202447,5047,8147,2947,6146,439 086 720
01 févr. 202447,2747,2746,7347,1145,956 450 184
31 janv. 202446,7047,3346,6147,2746,1012 102 405
30 janv. 202446,9147,3146,8847,0545,895 490 281
29 janv. 202446,7047,0746,6246,8745,718 218 432
25 janv. 202447,4247,7447,1547,5446,367 247 040
24 janv. 202446,9247,3346,7446,8645,705 937 775
23 janv. 202445,8046,4645,7946,3045,167 696 813
22 janv. 202445,7445,9445,6145,8544,728 164 654
19 janv. 202446,0146,3045,6645,7344,6011 160 323
18 janv. 202445,7546,1845,5545,7344,609 313 074
17 janv. 202446,7046,9646,3446,5745,428 368 750
16 janv. 202446,7646,9446,3846,5045,357 822 665
15 janv. 202447,4447,5247,1347,2746,101 675 216
12 janv. 202447,3848,0747,3847,7146,534 178 671
11 janv. 202447,7548,0247,5447,8146,635 581 501
10 janv. 202448,2948,4547,8547,8646,686 927 192
09 janv. 202448,9749,2848,9048,9747,763 967 771
08 janv. 202449,1249,2448,5248,6647,463 513 478
05 janv. 202449,4049,5849,0249,0747,863 992 737
04 janv. 202450,1450,1449,5849,5848,354 458 375
03 janv. 202450,2050,2449,7249,7748,544 483 073
02 janv. 202450,1350,6050,1050,5449,293 375 905
29 déc. 202350,2650,5150,2250,4149,164 818 598
28 déc. 202350,2650,8450,2150,7249,475 086 835
27 déc. 202350,0050,6049,9050,2649,025 435 683
22 déc. 202349,9250,0049,7149,7348,5010 576 800
21 déc. 202349,3949,8749,0749,7448,518 985 068
20 déc. 202349,7549,9549,5049,8048,576 713 871
19 déc. 202349,3049,6849,2149,6248,395 335 300
18 déc. 202349,2549,4649,0749,3448,124 472 151
15 déc. 202348,7649,7548,6649,4148,1924 818 255
14 déc. 202348,2948,6048,1448,2547,0610 044 475
13 déc. 202347,5947,9947,5147,8746,696 416 952
12 déc. 202347,3247,7047,2847,5646,385 419 360
11 déc. 202347,6247,8347,4247,5446,364 567 761
08 déc. 202347,5447,8047,4147,7446,564 648 832
07 déc. 202346,9047,4246,7347,4246,255 849 168
06 déc. 202346,6047,4046,4447,2346,069 483 742
05 déc. 202346,4346,5746,1546,5245,376 534 992
04 déc. 202347,2047,6046,9747,1445,977 169 376
01 déc. 202345,9546,4445,9546,3445,194 027 499
30 nov. 202346,0046,4245,9546,3045,1616 341 608
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...