Marchés français ouverture 8 h 14 min

BP p.l.c. (BP.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
490,80-0,45 (-0,09 %)
À la clôture : 05:23PM BST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024494,20494,20485,55490,80490,8069 062 544
20 mai 2024492,20497,10491,15491,25491,2574 139 583
17 mai 2024491,00493,10487,10491,30491,3066 722 822
16 mai 2024491,70499,95485,55489,30489,3031 637 236
16 mai 20247.27 Dividende
15 mai 2024504,00507,10492,65496,95489,6828 251 819
14 mai 2024507,60510,80501,30502,30494,9565 513 117
13 mai 2024505,20509,30502,10505,00497,6125 990 894
10 mai 2024506,10511,70501,00506,20498,7945 039 104
09 mai 2024502,10508,20497,45504,10496,7388 510 542
08 mai 2024498,00500,60490,65500,50493,18101 765 120
07 mai 2024506,40515,50499,60503,70496,3357 493 548
03 mai 2024516,30520,00506,10510,40502,9326 147 916
02 mai 2024508,50520,40503,40515,80508,2531 294 101
01 mai 2024520,00510,30508,80509,40501,954 659 383
30 avr. 2024526,00529,30520,40520,40512,7928 971 121
29 avr. 2024524,80527,80523,00523,30515,6422 279 994
26 avr. 2024529,30534,02522,30524,80517,1226 337 593
25 avr. 2024523,30529,60520,00526,30518,6065 563 155
24 avr. 2024529,20531,40525,30525,60517,9159 957 431
23 avr. 2024524,20530,60521,00523,10515,4556 993 159
22 avr. 2024516,10523,80514,90522,50514,8637 823 225
19 avr. 2024510,80516,02504,59514,90507,3750 577 770
18 avr. 2024511,80515,10508,20512,40504,9038 651 074
17 avr. 2024513,30520,10512,00516,80509,2441 516 392
16 avr. 2024521,70523,00511,90515,60508,0640 501 558
15 avr. 2024528,50534,30522,50527,30519,5945 839 250
12 avr. 2024530,00541,00528,10539,10531,2157 022 457
11 avr. 2024523,00531,50518,40520,00512,3936 072 573
10 avr. 2024519,70523,50516,10520,10512,4934 307 836
09 avr. 2024514,00520,30513,40516,60509,0457 845 460
08 avr. 2024505,30513,80503,90509,90502,4459 384 259
05 avr. 2024509,00511,00504,90506,10498,7066 027 941
04 avr. 2024512,00512,80505,40508,90501,4646 518 238
03 avr. 2024510,70511,90505,30511,60504,1266 997 272
02 avr. 2024504,10511,70502,80508,60501,1687 644 567
28 mars 2024495,45498,75493,30495,70488,4536 119 907
27 mars 2024495,65496,30489,39492,80485,5936 217 347
26 mars 2024505,20505,35497,90499,80492,4976 471 060
25 mars 2024500,30507,60499,93505,90498,5033 098 744
22 mars 2024496,55503,41495,80498,85491,5530 594 894
21 mars 2024497,40499,50494,95496,65489,3851 406 366
20 mars 2024496,15497,40491,60493,65486,4338 050 619
19 mars 2024495,00498,95492,60498,30491,0141 509 699
18 mars 2024493,35496,45491,15493,30486,0825 477 960
15 mars 2024491,65495,00490,40491,00483,8290 759 376
14 mars 2024485,00490,05483,85490,00482,8335 567 441
13 mars 2024478,90486,80476,80485,00477,9042 579 563
12 mars 2024474,00480,45474,00477,45470,4731 190 073
11 mars 2024470,25473,15467,60471,70464,8035 867 890
08 mars 2024476,90480,30471,95472,10465,1928 931 120
07 mars 2024478,00478,90474,45476,05469,0945 702 232
06 mars 2024470,90480,35470,55478,90471,8960 267 530
05 mars 2024468,55471,45466,80470,90464,0138 759 663
04 mars 2024475,00479,55469,35469,75462,8828 926 170
01 mars 2024465,50471,85463,80471,65464,7528 020 852
29 févr. 2024461,00463,95459,00460,70453,9682 613 316
28 févr. 2024465,45466,45461,62462,30455,5444 063 707
27 févr. 2024464,75469,30464,65466,25459,4326 874 287
26 févr. 2024462,15467,78461,60466,30459,4851 036 423
23 févr. 2024467,70470,35460,60466,10459,2838 609 321
22 févr. 2024470,95473,50465,40468,20461,3528 685 711
21 févr. 2024466,45471,20464,70470,40463,5221 160 072
20 févr. 2024475,25475,80465,85466,55459,7274 569 340
19 févr. 2024469,55476,70468,75474,80467,8542 919 187
16 févr. 2024472,05475,90469,05472,00465,1068 994 296
15 févr. 2024468,95471,10461,70468,75461,8947 956 226
15 févr. 20245.6922 Dividende
14 févr. 2024480,75484,35474,75476,50463,9283 053 311
13 févr. 2024480,05486,95477,75479,75467,0864 524 012
12 févr. 2024476,20482,85474,70479,45466,7934 478 010
09 févr. 2024477,25485,00476,93478,45465,8236 801 010
08 févr. 2024474,60480,65468,30476,25463,6856 004 480
07 févr. 2024478,45483,30474,30474,60462,0738 147 418
06 févr. 2024475,05485,55474,55478,95466,3182 162 539
05 févr. 2024457,00459,75450,95454,15442,1680 116 015
02 févr. 2024462,20462,20454,75458,70446,5949 932 383
01 févr. 2024466,00470,20463,90465,65453,3661 323 779
31 janv. 2024471,25471,90462,45462,45450,2447 790 959
30 janv. 2024466,00470,70465,35468,70456,3337 940 033
29 janv. 2024469,95471,65464,80465,80453,5041 911 027
26 janv. 2024461,00465,05461,00461,70449,5162 851 396
25 janv. 2024454,05460,60454,05455,65443,6235 277 281
24 janv. 2024448,95453,20447,95452,95440,9932 364 493
23 janv. 2024451,00453,40448,25451,20439,2973 316 873
22 janv. 2024444,90448,70441,05446,05434,2749 223 741
19 janv. 2024447,60449,65445,60445,80434,0337 796 850
18 janv. 2024446,85448,80442,90444,25432,5241 131 760
17 janv. 2024449,00450,45442,20448,50436,6631 448 085
16 janv. 2024450,80458,70448,20452,30440,3659 228 159
15 janv. 2024455,55458,40451,20453,00441,0418 140 591
12 janv. 2024457,75462,15454,15454,15442,1652 003 173
11 janv. 2024457,00459,95453,60454,20442,2158 744 356
10 janv. 2024457,80462,30455,00456,45444,4037 881 695
09 janv. 2024465,10468,90459,35459,35447,2240 706 060
08 janv. 2024468,85471,55459,25461,45449,2755 325 731
05 janv. 2024469,20477,00467,30473,85461,3424 320 784
04 janv. 2024478,00481,40473,45473,45460,9542 735 951
03 janv. 2024470,25473,20465,05471,95459,4945 614 156
02 janv. 2024468,80472,70468,24471,00458,5733 328 827
*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...