BP.L - BP p.l.c.

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 2020310,10311,20304,90307,55307,5516 612 755
02 juil. 2020310,10315,40307,90313,25313,2530 872 604
01 juil. 2020310,45313,72304,25309,35309,3535 617 348
30 juin 2020312,70316,75304,00307,20307,2046 277 150
29 juin 2020303,40316,91302,10314,90314,9041 781 542
26 juin 2020313,95316,10304,60304,60304,6027 630 862
25 juin 2020305,10311,45301,60308,60308,6036 205 019
24 juin 2020319,85322,95307,35307,35307,3532 548 193
23 juin 2020317,55326,05314,60321,45321,4531 617 628
22 juin 2020318,15318,90311,10315,45315,4558 369 094
19 juin 2020316,80325,95315,70321,45321,4595 409 968
18 juin 2020313,90316,70308,90314,85314,8533 988 764
17 juin 2020322,85328,35315,10316,75316,7538 005 133
16 juin 2020322,15331,80318,65321,65321,6555 470 516
15 juin 2020311,65358,75305,95316,00316,0062 503 839
12 juin 2020315,75330,55312,05323,05323,0537 997 750
11 juin 2020333,35336,95320,90320,90320,9043 293 350
10 juin 2020355,10357,70340,30344,45344,4549 532 219
09 juin 2020366,80369,88351,38353,05353,0549 034 192
08 juin 2020364,00376,54362,26365,75365,7551 565 372
05 juin 2020341,00362,90341,00362,25362,2560 922 787
04 juin 2020340,00344,45333,20336,20336,2032 301 146
03 juin 2020332,70344,47330,77339,30339,3060 652 866
02 juin 2020314,60329,30313,60328,60328,6073 028 772
01 juin 2020314,50314,65304,95311,00311,0039 914 640
29 mai 2020308,90310,15302,85305,75305,7596 047 742
28 mai 2020320,05322,02312,45313,95313,9566 114 039
27 mai 2020313,30324,85310,45319,45319,4575 607 988
26 mai 2020319,20319,95308,40309,95309,9569 474 707
22 mai 2020307,00313,37303,20310,00310,0073 861 677
21 mai 2020316,30322,90311,90311,90311,9064 059 043
20 mai 2020310,15319,44306,25318,55318,5561 404 998
19 mai 2020322,00322,80309,35314,15314,1559 902 056
18 mai 2020305,45322,75296,50320,80320,8067 572 886
15 mai 2020302,25306,25291,10296,50296,5047 468 935
14 mai 2020299,00302,55286,10296,45296,4560 945 466
13 mai 2020310,95311,90301,65301,65301,6559 171 969
12 mai 2020312,30319,90310,50313,25313,2535 352 156
11 mai 2020317,30321,37307,85313,85313,8556 458 130
07 mai 2020310,25321,15307,81315,90315,9046 496 909
07 mai 202010.5 Dividende
06 mai 2020317,20324,05312,60313,70303,2063 840 067
06 mai 202010.5 Dividende
05 mai 2020315,25325,80311,60318,90298,0848 917 047
04 mai 2020299,50308,55293,15300,60280,9759 716 305
01 mai 2020307,05307,35298,00298,85279,3440 986 238
30 avr. 2020334,20343,19312,30313,10292,6687 428 249
29 avr. 2020324,00337,25322,10333,50311,7252 522 424
28 avr. 2020320,00324,70305,10322,10301,0752 945 033
27 avr. 2020315,00318,95302,80314,00293,5053 181 566
24 avr. 2020313,45318,35305,90308,60288,4543 291 171
23 avr. 2020314,65320,00310,80317,60296,8653 804 834
22 avr. 2020291,30313,30287,55310,75290,4699 410 955
21 avr. 2020290,10298,45284,00293,15274,0170 002 282
20 avr. 2020302,15308,20290,52302,30282,5652 881 997
17 avr. 2020297,00306,12289,84303,55283,7359 875 765
16 avr. 2020303,50305,90286,43291,95272,8958 831 991
15 avr. 2020323,45323,45298,31299,70280,1360 341 731
14 avr. 2020340,00340,65318,35321,10300,1348 510 435
09 avr. 2020343,20346,95328,45335,75313,8369 119 866
08 avr. 2020330,50337,70325,80335,35313,4552 426 608
07 avr. 2020347,00353,40334,20341,00318,7373 849 489
06 avr. 2020341,15346,39328,70335,85313,9253 379 724
03 avr. 2020344,95350,45333,30337,30315,2867 864 089
02 avr. 2020341,65370,70338,10353,35330,28116 974 900
01 avr. 2020327,00343,70323,75333,70311,9198 816 506
31 mars 2020326,90344,20295,70344,20321,73100 648 303
30 mars 2020295,05337,00294,35323,60302,47104 068 283
27 mars 2020318,40337,00296,55305,50285,55123 141 219
26 mars 2020325,60346,95320,15337,00315,0095 566 207
25 mars 2020325,00349,25315,00339,40317,24178 690 767
24 mars 2020269,00312,35266,45312,35291,96126 295 787
23 mars 2020239,40261,10233,20256,90240,13134 318 776
20 mars 2020255,35266,05240,70251,70235,27153 885 720
19 mars 2020226,90249,80222,90240,75225,0398 803 395
18 mars 2020250,70252,00232,91233,70218,4491 609 058
17 mars 2020267,20267,85232,05259,65242,70116 194 090
16 mars 2020267,15267,40249,60259,35242,42107 047 231
13 mars 2020286,65303,79270,25276,30258,26110 398 693
12 mars 2020305,00306,95275,00275,00257,04105 806 073
11 mars 2020336,30339,88315,90317,15296,4488 601 053
10 mars 2020333,85347,47318,99328,90307,42130 002 839
09 mars 2020282,05342,55282,05318,20297,42191 281 040
06 mars 2020412,30416,20394,95395,20369,4077 589 311
05 mars 2020423,40425,93415,00416,70389,4951 140 821
04 mars 2020418,35425,95414,37422,65395,0570 620 620
03 mars 2020419,00426,10409,92414,95387,8659 586 142
02 mars 2020414,65415,00396,20411,25384,40106 087 217
28 févr. 2020398,60402,35385,25396,15370,2898 822 262
27 févr. 2020418,35428,404,82414,15387,1155 665 519
26 févr. 2020425,55430,30421,70428,40400,4333 684 707
25 févr. 2020441,40461,30426,75428,70400,7137 704 379
24 févr. 2020443,05445,95435,35438,25409,6345 302 395
21 févr. 2020459,80462,60452,15453,55423,9447 553 079
20 févr. 2020467,00469,57462,20466,20435,7631 502 740
19 févr. 2020463,00464,45457,95462,80432,5835 014 591
18 févr. 2020458,80461,50450,00457,50427,6340 009 436
17 févr. 2020461,45464,40458,85461,00430,9019 270 109
14 févr. 2020462,60467,35456,85456,85427,0226 586 551
13 févr. 2020466,25470,00456,35459,95429,9236 758 980
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages