29.49
price up icon1.43%   0.41
 
loading

Storico Dei Prezzi Delle Azioni Di Bp Plc Adr (BP)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $29.50 $29.16 $0.34 12,440,982.0 +1.43%
2024-11-20 $29.12 $28.83 $0.295 9,436,174.0 -0.03%
2024-11-19 $29.16 $28.89 $0.275 11,109,200.0 -1.12%
2024-11-18 $29.50 $29.24 $0.26 8,085,758.0 +1.52%
2024-11-15 $29.21 $28.83 $0.385 8,101,884.0 -0.24%
2024-11-14 $29.07 $28.76 $0.31 10,780,068.0 +1.68%
2024-11-13 $28.67 $27.82 $0.8473 12,218,689.0 +1.46%
2024-11-12 $28.59 $28.03 $0.555 12,925,278.0 -2.63%
2024-11-11 $29.02 $28.73 $0.28 9,366,854.0 -0.03%
2024-11-08 $29.23 $28.80 $0.43 11,027,597.0 -4.49%
2024-11-07 $30.50 $30.13 $0.37 7,103,261.0 +0.43%
2024-11-06 $30.25 $29.57 $0.675 9,947,646.0 +0.67%
2024-11-05 $30.12 $29.82 $0.30 8,797,070.0 +0.77%
2024-11-04 $29.95 $29.63 $0.32 8,574,978.0 +1.71%
2024-11-01 $29.70 $29.19 $0.505 7,555,712.0 -0.44%
2024-10-31 $29.48 $29.01 $0.475 11,161,368.0 +1.17%
2024-10-30 $29.52 $29.00 $0.5243 19,278,539.0 -1.16%
2024-10-29 $29.92 $29.36 $0.56 20,737,006.0 -5.44%
2024-10-28 $31.13 $30.72 $0.41 11,954,071.0 -1.49%
2024-10-25 $31.68 $31.37 $0.3093 4,421,247.0 +0.70%
2024-10-24 $31.64 $31.08 $0.5588 5,962,703.0 -0.03%
2024-10-23 $31.46 $31.07 $0.391 6,240,210.0 -0.85%
2024-10-22 $31.67 $31.41 $0.2549 4,320,496.0 +0.35%

Bp Plc Adr Stock (BP) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bp Plc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bp Plc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Bp Plc Adr Storia dei prezzi delle azioni (BP) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $30.50 $27.82 $2.68 147,471,151.0 +0.46%
2024-10 $33.29 $29.00 $4.29 204,024,044.0 -6.47%
2024-09 $33.20 $30.52 $2.68 175,435,556.0 -7.57%
2024-08 $35.46 $32.51 $2.95 129,611,583.0 -4.04%
2024-07 $37.39 $34.38 $3.01 159,987,311.0 -1.97%
2024-06 $37.30 $34.71 $2.59 124,168,797.0 -3.91%
2024-05 $39.48 $36.33 $3.15 162,625,815.0 -3.10%
2024-04 $40.40 $37.30 $3.10 244,534,264.0 +2.89%
2024-03 $38.48 $35.31 $3.16 137,672,642.0 +7.69%
2024-02 $36.66 $33.93 $2.73 186,926,188.0 -0.31%
2024-01 $36.48 $33.52 $2.96 189,198,332.0 -0.85%

Bp Plc Adr Storia dei prezzi delle azioni (BP) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $36.48 $34.25 $2.23 145,065,696.0 -2.45%
2023-11 $36.94 $34.46 $2.48 180,936,637.0 -0.79%
2023-10 $40.84 $35.84 $5.00 208,318,856.0 -5.53%
2023-09 $39.73 $37.83 $1.90 179,800,377.0 +4.14%
2023-08 $37.77 $35.53 $2.24 144,839,737.0 -0.32%
2023-07 $37.37 $34.40 $2.97 145,640,461.0 +5.70%
2023-06 $35.92 $34.06 $1.86 153,571,878.0 +4.69%
2023-05 $40.42 $33.62 $6.80 207,973,472.0 -16.31%
2023-04 $40.70 $39.01 $1.69 136,795,772.0 +6.17%
2023-03 $40.55 $34.14 $6.41 210,566,822.0 -4.19%
2023-02 $41.38 $34.28 $7.10 251,641,447.0 +9.30%
2023-01 $36.59 $33.53 $3.06 157,886,088.0 +3.72%

Bp Plc Adr Storia dei prezzi delle azioni (BP) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $36.10 $33.14 $2.96 151,422,808.0 -2.70%
2022-11 $36.11 $32.27 $3.84 202,014,773.0 +7.87%
2022-10 $33.66 $29.54 $4.12 224,356,488.0 +16.57%
2022-09 $32.42 $27.20 $5.22 211,798,693.0 -7.43%
2022-08 $32.88 $28.74 $4.14 252,470,852.0 +4.97%
2022-07 $29.43 $25.36 $4.06 226,208,012.0 +3.63%
2022-06 $34.30 $27.06 $7.24 253,021,831.0 -12.42%
2022-05 $33.21 $28.16 $5.05 291,040,678.0 +12.71%
2022-04 $31.75 $27.93 $3.82 246,308,232.0 -2.31%
2022-03 $31.23 $27.30 $3.93 439,311,645.0 +0.65%
2022-02 $34.16 $28.32 $5.84 361,048,614.0 -5.53%
2022-01 $32.64 $26.65 $5.99 301,645,551.0 +16.11%
$24.86
price up icon 1.25%
oil_gas_integrated PBR
$14.21
price down icon 0.46%
oil_gas_integrated SU
$41.11
price up icon 0.81%
oil_gas_integrated E
$28.93
price down icon 0.02%
oil_gas_integrated IMO
$76.69
price up icon 1.05%
Capitalizzazione:     |  Volume (24 ore):