29.58
price up icon1.65%   0.48
after-market Dopo l'orario di chiusura: 29.58
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-02 $29.74 $29.19 $0.55 8,192,629.0 +1.65%
2025-05-30 $29.16 $28.93 $0.2396 5,413,967.0 -0.24%
2025-05-29 $29.18 $28.86 $0.325 4,842,939.0 +0.79%
2025-05-28 $29.30 $28.85 $0.445 6,740,646.0 -0.72%
2025-05-27 $29.25 $29.08 $0.175 6,736,077.0 +0.21%
2025-05-23 $29.14 $28.64 $0.505 7,945,764.0 +0.52%
2025-05-22 $29.07 $28.41 $0.6599 7,683,549.0 +0.21%
2025-05-21 $29.31 $28.88 $0.43 7,376,589.0 -1.10%
2025-05-20 $29.38 $29.05 $0.326 5,493,570.0 -0.68%
2025-05-19 $29.47 $29.22 $0.25 8,625,633.0 -1.21%
2025-05-16 $29.86 $29.50 $0.355 6,911,269.0 -1.16%
2025-05-15 $30.18 $29.65 $0.525 7,249,782.0 -0.82%
2025-05-14 $30.55 $30.22 $0.325 15,027,603.0 -0.65%
2025-05-13 $30.82 $29.96 $0.8565 10,852,894.0 +1.23%
2025-05-12 $30.60 $30.02 $0.575 11,711,533.0 +1.41%
2025-05-09 $29.82 $29.22 $0.60 18,188,360.0 +4.13%
2025-05-08 $28.74 $28.13 $0.6137 12,065,588.0 +1.64%
2025-05-07 $28.32 $27.99 $0.33 10,019,939.0 -0.95%
2025-05-06 $28.82 $28.34 $0.485 17,886,270.0 -2.67%

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) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $29.74 $29.19 $0.55 16,385,258.0 +1.65%
2025-05 $30.82 $27.30 $3.52 219,920,484.0 +5.97%
2025-04 $33.89 $25.22 $8.67 267,482,285.0 -18.73%
2025-03 $34.95 $31.27 $3.68 236,106,341.0 +2.02%
2025-02 $35.55 $30.37 $5.18 268,761,799.0 +6.63%
2025-01 $32.19 $29.69 $2.50 183,956,863.0 +5.07%

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

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $30.46 $28.14 $2.32 163,775,970.0 -0.75%
2024-11 $30.50 $27.82 $2.68 203,556,243.0 -0.17%
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%
oil_gas_integrated XOM
$103.05
price up icon 0.73%
$67.45
price up icon 1.86%
oil_gas_integrated EC
$8.50
price up icon 0.35%
oil_gas_integrated CVX
$137.84
price up icon 0.83%
oil_gas_integrated TTE
$60.51
price up icon 3.12%
Capitalizzazione:     |  Volume (24 ore):