La bourse est fermée

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

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
495,70+2,90 (+0,59 %)
À la clôture : 06:00PM GMT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024495,45498,75493,30495,70495,7036 119 907
27 mars 2024495,65496,30489,39492,80492,8036 217 347
26 mars 2024505,20505,35497,90499,80499,8076 471 060
25 mars 2024500,30507,60499,93505,90505,9033 098 744
22 mars 2024496,55503,41495,80498,85498,8530 594 894
21 mars 2024497,40499,50494,95496,65496,6551 406 366
20 mars 2024496,15497,40491,60493,65493,6538 050 619
19 mars 2024495,00498,95492,60498,30498,3041 509 699
18 mars 2024493,35496,45491,15493,30493,3025 477 960
15 mars 2024491,65495,00490,40491,00491,0090 759 376
14 mars 2024485,00490,05483,85490,00490,0035 567 441
13 mars 2024478,90486,80476,80485,00485,0042 579 563
12 mars 2024474,00480,45474,00477,45477,4531 190 073
11 mars 2024470,25473,15467,60471,70471,7035 867 890
08 mars 2024476,90480,30471,95472,10472,1028 931 120
07 mars 2024478,00478,90474,45476,05476,0545 702 232
06 mars 2024470,90480,35470,55478,90478,9060 267 530
05 mars 2024468,55471,45466,80470,90470,9038 759 663
04 mars 2024475,00479,55469,35469,75469,7528 926 170
01 mars 2024465,50471,85463,80471,65471,6528 020 852
29 févr. 2024461,00463,95459,00460,70460,7082 613 316
28 févr. 2024465,45466,45461,62462,30462,3044 063 707
27 févr. 2024464,75469,30464,65466,25466,2526 874 287
26 févr. 2024462,15467,78461,60466,30466,3051 036 423
23 févr. 2024467,70470,35460,60466,10466,1038 609 321
22 févr. 2024470,95473,50465,40468,20468,2028 685 711
21 févr. 2024466,45471,20464,70470,40470,4021 160 072
20 févr. 2024475,25475,80465,85466,55466,5574 569 340
19 févr. 2024469,55476,70468,75474,80474,8042 919 187
16 févr. 2024472,05475,90469,05472,00472,0068 994 296
15 févr. 2024468,95471,10461,70468,75468,7547 956 226
15 févr. 20245.6922 Dividende
14 févr. 2024480,75484,35474,75476,50470,8183 053 311
13 févr. 2024480,05486,95477,75479,75474,0264 524 012
12 févr. 2024476,20482,85474,70479,45473,7234 478 010
09 févr. 2024477,25485,00476,93478,45472,7336 801 010
08 févr. 2024474,60480,65468,30476,25470,5656 004 480
07 févr. 2024478,45483,30474,30474,60468,9338 147 418
06 févr. 2024475,05485,55474,55478,95473,2382 162 539
05 févr. 2024457,00459,75450,95454,15448,7280 116 015
02 févr. 2024462,20462,20454,75458,70453,2249 932 383
01 févr. 2024466,00470,20463,90465,65460,0961 323 779
31 janv. 2024471,25471,90462,45462,45456,9347 790 959
30 janv. 2024466,00470,70465,35468,70463,1037 940 033
29 janv. 2024469,95471,65464,80465,80460,2441 911 027
26 janv. 2024461,00465,05461,00461,70456,1862 851 396
25 janv. 2024454,05460,60454,05455,65450,2135 277 281
24 janv. 2024448,95453,20447,95452,95447,5432 364 493
23 janv. 2024451,00453,40448,25451,20445,8173 316 873
22 janv. 2024444,90448,70441,05446,05440,7249 223 741
19 janv. 2024447,60449,65445,60445,80440,4737 796 850
18 janv. 2024446,85448,80442,90444,25438,9441 131 760
17 janv. 2024449,00450,45442,20448,50443,1431 448 085
16 janv. 2024450,80458,70448,20452,30446,9059 228 159
15 janv. 2024455,55458,40451,20453,00447,5918 140 591
12 janv. 2024457,75462,15454,15454,15448,7252 003 173
11 janv. 2024457,00459,95453,60454,20448,7758 744 356
10 janv. 2024457,80462,30455,00456,45451,0037 881 695
09 janv. 2024465,10468,90459,35459,35453,8640 706 060
08 janv. 2024468,85471,55459,25461,45455,9455 325 731
05 janv. 2024469,20477,00467,30473,85468,1924 320 784
04 janv. 2024478,00481,40473,45473,45467,7942 735 951
03 janv. 2024470,25473,20465,05471,95466,3145 614 156
02 janv. 2024468,80472,70468,24471,00465,3733 328 827
29 déc. 2023464,80466,15460,15466,15460,587 867 412
28 déc. 2023466,15468,35464,05465,20459,6420 417 183
27 déc. 2023468,90472,10464,35467,20461,6228 098 605
22 déc. 2023467,70469,80466,25467,20461,6213 038 240
21 déc. 2023466,50469,85460,99466,25460,6833 563 181
20 déc. 2023469,20474,80460,85467,00461,4242 991 600
19 déc. 2023462,20468,00459,65463,65458,1153 598 202
18 déc. 2023458,15468,80455,10465,20459,6433 098 312
15 déc. 2023470,10471,95456,80457,85452,3896 522 587
14 déc. 2023462,00471,15457,05465,90460,3352 321 651
13 déc. 2023459,00463,75456,60459,85454,3669 403 048
12 déc. 2023467,10470,60460,70460,95455,4438 314 237
11 déc. 2023469,20471,75463,60467,25461,6735 796 728
08 déc. 2023463,00470,75457,45468,25462,6624 167 396
07 déc. 2023464,15468,75459,70460,25454,7555 747 706
06 déc. 2023469,75475,05465,86465,95460,3841 030 519
05 déc. 2023467,60474,95464,75471,90466,2624 907 516
04 déc. 2023467,90481,30465,70471,95466,3132 172 134
01 déc. 2023479,05483,35475,30478,40472,6927 229 904
30 nov. 2023476,15489,70473,00479,10473,38108 153 194
29 nov. 2023471,10477,00469,59471,95466,3125 614 563
28 nov. 2023473,45478,40471,00475,00469,3331 685 115
27 nov. 2023472,55479,40468,85475,05469,3826 852 117
24 nov. 2023472,05478,35469,25476,50470,8128 715 999
23 nov. 2023470,10475,30469,80473,50467,8430 356 397
22 nov. 2023477,50480,35460,55466,15460,5847 631 831
21 nov. 2023476,50484,10472,65476,55470,8628 546 512
20 nov. 2023477,00482,95475,00480,45474,7125 351 952
17 nov. 2023470,85479,30465,35477,70471,9931 396 118
16 nov. 2023484,60484,60466,95468,40462,8053 854 850
15 nov. 2023482,20483,69477,35482,10476,3435 501 660
14 nov. 2023485,55486,90477,25480,95475,2035 677 953
13 nov. 2023478,00486,25474,75484,70478,9188 202 438
10 nov. 2023475,80480,80472,50477,85472,1452 311 069
09 nov. 2023470,35476,75467,93475,35469,6757 804 997
09 nov. 20235.7367 Dividende
*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...