BP.L - BP p.l.c.

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 2018515,20515,60507,70509,90509,9046 542 765
18 janv. 2018516,80519,70513,20516,50516,5021 972 681
17 janv. 2018516,00519,30512,50516,30516,3028 884 152
16 janv. 2018525,00528,30516,10518,30518,3048 639 878
15 janv. 2018533,60534,10531,00532,70532,7021 042 103
12 janv. 2018532,20536,20528,80534,80534,8033 811 835
11 janv. 2018529,80534,00528,60533,00533,0035 293 014
10 janv. 2018528,40531,70528,10530,50530,5032 398 552
09 janv. 2018527,60529,40524,60528,00528,0031 258 273
08 janv. 2018529,40530,30526,90527,40527,4029 326 873
05 janv. 2018530,00531,30526,70529,60529,6024 779 506
04 janv. 2018529,10530,60527,20530,00530,0032 592 520
03 janv. 2018519,20525,60518,80524,20524,2027 207 749
02 janv. 2018522,70524,30514,30517,50517,5020 152 548
29 déc. 2017517,50523,50517,40522,70522,7010 752 630
28 déc. 2017519,20519,70516,90518,60518,6010 981 504
27 déc. 2017517,20520,10517,20518,70518,7019 759 452
22 déc. 2017518,90519,00514,90517,20517,209 431 738
21 déc. 2017508,50520,20508,50519,50519,5029 203 945
20 déc. 2017508,00509,80504,90508,70508,7035 234 009
19 déc. 2017508,60511,90507,30507,80507,8026 921 844
18 déc. 2017506,60510,30502,70509,70509,7021 916 310
15 déc. 2017505,10506,70501,90505,20505,2044 893 955
14 déc. 2017505,00507,80503,70504,00504,0035 838 377
13 déc. 2017509,70511,60505,35507,70507,7050 358 314
12 déc. 2017499,80511,10499,80511,00511,0042 704 788
11 déc. 2017492,35499,75492,20498,70498,7029 547 682
08 déc. 2017488,00493,40482,65492,75492,7540 251 671
07 déc. 2017493,25494,85487,95488,20488,2027 191 525
06 déc. 2017490,35496,15490,35494,25494,2530 207 025
05 déc. 2017493,05495,65491,20491,75491,7545 666 974
04 déc. 2017495,30496,35490,35493,00493,0032 669 291
01 déc. 2017492,95496,00490,35492,00492,0038 094 990
30 nov. 2017493,00495,80489,10489,10489,1061 065 242
29 nov. 2017497,50500,40492,75494,50494,5035 546 415
28 nov. 2017495,30503,30495,30501,40501,4040 038 258
27 nov. 2017500,00503,20496,20496,20496,2026 928 203
24 nov. 2017501,40501,70497,45501,30501,3021 135 966
23 nov. 2017497,20501,90495,35500,90500,9022 042 538
22 nov. 2017497,00499,55495,35497,85497,8541 355 266
21 nov. 2017492,15498,15491,45494,30494,3034 930 127
20 nov. 2017490,80494,80490,00492,00492,0020 892 430
17 nov. 2017490,15495,05488,05493,10493,1021 826 848
16 nov. 2017497,60500,20490,45491,15491,1531 845 429
15 nov. 2017499,75500,70493,15495,00495,0032 667 416
14 nov. 2017506,00508,00502,00503,00503,0025 618 864
13 nov. 2017508,60516,85506,72506,90506,9022 127 206
10 nov. 2017516,00517,50506,90506,90506,9024 431 441
09 nov. 2017518,60520,60514,20514,60514,6034 898 362
09 nov. 20177.4435 Dividende
08 nov. 2017525,00525,90521,50524,10516,6629 735 225
07 nov. 2017524,90529,00522,60524,70517,2537 769 979
06 nov. 2017516,50522,20515,20521,10513,7028 250 645
03 nov. 2017518,50521,30514,40516,80509,4624 993 131
02 nov. 2017512,60519,60509,60518,10510,7435 127 658
01 nov. 2017519,90519,90512,10514,00506,7042 364 725
31 oct. 2017522,00522,22501,52510,20502,9560 142 668
30 oct. 2017497,90504,35496,77501,60494,4837 583 751
27 oct. 2017488,15497,90488,15497,90490,8329 230 632
26 oct. 2017488,10491,00486,98490,00483,0424 942 966
25 oct. 2017494,40495,60486,60487,75480,8223 396 930
24 oct. 2017489,10497,70489,10496,25489,2027 825 667
23 oct. 2017490,60492,50487,00490,95483,9819 505 181
20 oct. 2017492,55493,95489,72491,90484,9125 563 070
19 oct. 2017488,75492,35486,90492,15485,1645 844 585
18 oct. 2017490,65494,24487,25488,00481,0723 446 693
17 oct. 2017491,95494,70489,35490,60483,6324 299 938
16 oct. 2017491,80494,30491,15491,50484,5222 812 727
13 oct. 2017490,65496,92489,99490,80483,8319 288 484
12 oct. 2017489,80491,80488,17491,45484,4719 318 392
11 oct. 2017490,05491,80487,80488,65481,7128 770 872
10 oct. 2017487,10491,64485,70489,95482,9926 032 161
09 oct. 2017487,10488,32482,99486,30479,3925 059 314
06 oct. 2017490,00490,95486,60488,15481,2222 257 525
05 oct. 2017485,00490,40484,85490,40483,4423 165 525
04 oct. 2017485,65487,10483,10485,75478,8532 018 508
03 oct. 2017480,75486,704,80486,40479,4930 604 574
02 oct. 2017480,05481,65477,10480,00473,1840 405 793
29 sept. 2017477,35480,60475,20477,30470,5226 810 406
28 sept. 2017472,95476,85471,00476,05469,2925 615 983
27 sept. 2017472,00473,95468,70473,05466,3337 164 081
26 sept. 2017473,85476,10470,11471,55464,8531 447 121
25 sept. 2017464,10473,85463,30472,40465,6932 226 345
22 sept. 2017463,35468,65461,15466,60459,9726 839 673
21 sept. 2017461,15463,70460,00463,50456,9239 778 073
20 sept. 2017456,25459,40454,05459,40452,8822 835 838
19 sept. 2017450,95457,40450,65456,10449,6226 666 830
18 sept. 2017450,50454,65449,45450,80444,4024 849 577
15 sept. 2017450,40451,35445,10448,25441,8853 873 753
14 sept. 2017453,00457,65450,15451,70445,2834 447 499
13 sept. 2017447,30454,35446,60452,35445,9338 628 263
12 sept. 2017450,05450,15446,20448,90442,5220 484 518
11 sept. 2017448,40450,90445,65449,10442,7218 167 492
08 sept. 2017449,90450,85445,30446,10439,7615 832 104
07 sept. 2017448,30451,88447,21449,90443,5123 675 792
06 sept. 2017445,00448,15441,05446,75440,4129 796 815
05 sept. 2017447,00449,85445,31446,70440,3629 220 039
04 sept. 2017443,10448,17442,48446,45440,1114 753 950
01 sept. 2017447,15448,30442,80444,75438,4318 437 664
31 août 2017442,80446,70440,75445,15438,8332 564 981
*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