La bourse ferme dans 3 h 34 min

BHP Group Limited (BHP.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 272,00-39,00 (-1,69 %)
À partir de 12:40PM BST. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242 284,002 295,002 260,002 272,002 272,00541 299
25 avr. 20242 280,002 324,002 263,002 311,002 311,003 117 191
24 avr. 20242 401,002 403,002 357,002 364,002 364,001 297 464
23 avr. 20242 355,002 356,002 314,002 337,002 337,001 407 620
22 avr. 20242 355,002 372,502 342,002 348,002 348,001 146 885
19 avr. 20242 310,002 346,002 310,002 340,002 340,00959 669
18 avr. 20242 360,002 366,002 325,002 325,002 325,002 661 992
17 avr. 20242 314,002 379,002 304,002 365,002 365,002 546 125
16 avr. 20242 317,002 325,002 271,002 287,002 287,001 654 182
15 avr. 20242 389,002 403,002 376,002 383,002 383,001 140 360
12 avr. 20242 372,002 406,002 317,002 389,002 389,002 607 151
11 avr. 20242 390,002 397,002 317,002 350,002 350,002 053 617
10 avr. 20242 391,002 403,002 362,002 373,002 373,002 107 790
09 avr. 20242 350,002 386,342 317,002 369,002 369,006 647 539
08 avr. 20242 302,002 354,002 302,002 349,002 349,002 284 477
05 avr. 20242 313,002 317,002 274,002 285,002 285,001 417 507
04 avr. 20242 318,002 340,002 320,002 328,002 328,001 142 728
03 avr. 20242 327,002 333,002 310,002 321,002 321,00966 507
02 avr. 20242 323,002 344,002 317,422 328,002 328,001 807 188
28 mars 20242 286,002 286,682 264,502 275,002 275,001 350 901
27 mars 20242 248,502 263,502 232,002 257,002 257,001 323 074
26 mars 20242 241,002 251,002 227,002 233,502 233,501 033 507
25 mars 20242 258,502 285,502 258,002 264,002 264,00930 828
22 mars 20242 265,502 292,002 162,002 274,002 274,001 257 800
21 mars 20242 288,502 303,502 277,502 289,502 289,501 302 343
20 mars 20242 234,002 240,002 220,502 238,002 238,001 611 383
19 mars 20242 233,002 240,002 211,002 227,002 227,001 219 468
18 mars 20242 189,002 221,502 187,502 203,502 203,501 356 121
15 mars 20242 178,502 186,002 158,002 175,002 175,002 701 515
14 mars 20242 219,002 239,502 188,002 201,502 201,501 480 024
13 mars 20242 172,502 231,102 166,002 224,002 224,001 777 778
12 mars 20242 200,002 242,002 194,502 205,002 205,001 726 619
11 mars 20242 200,002 207,002 173,502 192,502 192,502 538 609
08 mars 20242 268,002 271,002 229,002 235,502 235,503 954 938
07 mars 20242 275,002 298,002 255,002 274,502 274,501 615 221
07 mars 202456.29838 Dividende
06 mars 20242 273,002 328,002 269,322 301,002 244,70777 736
05 mars 20242 279,502 284,002 253,002 274,502 218,85742 063
04 mars 20242 292,002 299,002 279,002 285,502 229,581 318 101
01 mars 20242 295,002 303,002 280,002 303,002 246,653 219 317
29 févr. 20242 262,002 279,502 254,502 269,502 213,971 302 908
28 févr. 20242 248,002 261,002 241,502 244,502 189,581 342 256
27 févr. 20242 282,002 292,502 270,002 279,002 223,241 825 870
26 févr. 20242 265,002 274,502 244,502 250,002 194,952 021 238
23 févr. 20242 313,002 320,502 293,002 308,002 251,531 328 493
22 févr. 20242 316,502 330,502 295,002 300,002 243,733 211 945
21 févr. 20242 306,002 314,502 265,502 283,002 227,142 143 025
20 févr. 20242 311,502 350,002 278,502 296,002 239,825 653 124
19 févr. 20242 374,502 390,002 358,502 378,002 319,82719 371
16 févr. 20242 369,502 411,502 369,502 403,502 344,691 878 375
15 févr. 20242 331,002 366,002 326,502 355,002 297,381 478 228
14 févr. 20242 360,002 377,002 349,002 371,002 312,991 059 058
13 févr. 20242 391,502 398,502 339,002 349,002 291,531 704 937
12 févr. 20242 374,002 396,502 367,502 388,502 330,061 828 387
09 févr. 20242 369,002 382,002 360,182 375,002 316,892 060 902
08 févr. 20242 395,502 407,502 374,502 375,002 316,892 848 196
07 févr. 20242 392,502 398,002 376,002 383,002 324,701 534 401
06 févr. 20242 377,002 394,002 369,502 381,502 323,231 517 486
05 févr. 20242 393,002 397,002 358,002 369,502 311,532 709 702
02 févr. 20242 448,502 449,502 399,002 409,002 350,062 403 723
01 févr. 20242 421,002 436,502 412,012 421,002 361,772 778 742
31 janv. 20242 435,002 445,502 422,002 430,002 370,551 742 810
30 janv. 20242 435,002 435,002 405,002 419,502 360,30926 552
29 janv. 20242 424,002 440,002 417,002 426,002 366,641 160 902
26 janv. 20242 413,002 429,502 381,002 415,502 356,402 554 351
25 janv. 20242 464,002 472,002 411,502 423,002 363,721 653 866
24 janv. 20242 464,002 472,502 439,002 446,502 386,641 490 281
23 janv. 20242 400,502 449,002 390,502 410,002 351,031 885 956
22 janv. 20242 371,002 371,002 342,502 363,502 305,672 214 683
19 janv. 20242 383,002 386,002 354,502 360,002 302,261 303 210
18 janv. 20242 374,502 384,002 355,502 365,502 307,623 077 360
17 janv. 20242 393,502 400,002 370,502 383,002 324,701 654 039
16 janv. 20242 434,002 462,502 411,502 427,502 368,114 287 688
15 janv. 20242 451,502 471,492 443,002 455,002 394,931 159 343
12 janv. 20242 491,002 502,502 471,002 485,002 424,201 558 601
11 janv. 20242 519,002 541,502 462,002 481,502 420,791 814 882
10 janv. 20242 532,002 532,002 478,002 508,002 446,641 904 935
09 janv. 20242 556,002 546,502 540,502 543,002 480,783 930 261
08 janv. 20242 568,002 583,292 546,502 573,502 510,531 394 996
05 janv. 20242 585,002 609,002 561,502 599,002 535,412 127 265
04 janv. 20242 642,502 655,002 608,502 626,502 562,241 088 478
03 janv. 20242 661,502 670,502 625,002 646,002 581,261 206 494
02 janv. 20242 705,002 707,002 683,502 700,002 633,94948 900
29 déc. 20232 701,002 705,002 684,502 689,502 623,70619 016
28 déc. 20232 705,002 707,502 643,502 698,002 631,99279 447
27 déc. 20232 682,502 698,502 643,502 674,002 608,581 047 839
22 déc. 20232 643,002 682,502 640,002 659,502 594,43400 168
21 déc. 20232 660,002 673,502 639,502 665,002 599,801 850 969
20 déc. 20232 639,002 653,502 627,502 637,002 572,481 697 085
19 déc. 20232 617,002 644,112 609,002 642,002 577,361 136 020
18 déc. 20232 594,002 624,002 568,002 611,002 547,121 233 126
15 déc. 20232 596,002 612,502 540,002 584,002 520,781 510 093
14 déc. 20232 548,502 590,002 471,002 559,002 496,391 669 816
13 déc. 20232 494,002 510,002 460,002 486,002 425,18853 249
12 déc. 20232 498,502 521,502 450,002 475,002 414,44960 719
11 déc. 20232 480,002 508,002 440,502 465,002 404,695 798 536
08 déc. 20232 496,002 519,502 473,002 493,002 432,001 018 346
07 déc. 20232 475,502 502,502 446,002 485,002 424,201 066 520
06 déc. 20232 470,002 485,002 461,002 461,002 400,791 573 692
05 déc. 20232 411,502 449,002 398,502 417,002 357,861 397 579
*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...