Scarica l'app Stockscreener
5.525
2.55%
0.1375
Storico Dei Prezzi Delle Azioni Di BP plc (BPAQF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-05 | $5.52 | $5.48 | $0.0425 | 1,505.0 | +1.72% |
| 2025-07-31 | $5.43 | $5.30 | $0.125 | 14,955.0 | +0.61% |
| 2025-07-30 | $5.36 | $5.28 | $0.075 | 12,971.0 | -2.99% |
| 2025-07-29 | $5.52 | $5.40 | $0.12 | 19,007.0 | +1.66% |
| 2025-07-28 | $5.49 | $5.37 | $0.12 | 28,643.0 | +0.93% |
| 2025-07-25 | $5.42 | $5.29 | $0.125 | 8,945.0 | -0.19% |
| 2025-07-24 | $5.46 | $5.32 | $0.14 | 16,061.0 | -2.53% |
| 2025-07-23 | $5.53 | $5.28 | $0.25 | 6,230.0 | +1.75% |
| 2025-07-22 | $5.44 | $5.37 | $0.075 | 9,220.0 | +1.40% |
| 2025-07-21 | $5.46 | $5.36 | $0.1001 | 6,363.0 | -0.37% |
| 2025-07-18 | $5.49 | $5.38 | $0.11 | 10,108.0 | +0.00% |
| 2025-07-17 | $5.38 | $5.25 | $0.133 | 5,302.0 | +0.56% |
| 2025-07-16 | $5.35 | $5.29 | $0.069 | 5,833.0 | +1.23% |
| 2025-07-15 | $5.34 | $5.29 | $0.055 | 1,637.0 | -1.21% |
| 2025-07-14 | $5.40 | $5.29 | $0.105 | 26,349.0 | -1.65% |
| 2025-07-11 | $5.49 | $5.32 | $0.165 | 38,901.0 | +4.11% |
| 2025-07-10 | $5.29 | $5.15 | $0.1351 | 7,520.0 | +0.67% |
| 2025-07-09 | $5.28 | $5.19 | $0.09 | 2,640.0 | +0.10% |
| 2025-07-08 | $5.25 | $5.09 | $0.1601 | 23,298.0 | +1.01% |
BP plc Stock (BPAQF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni BP plc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BPAQF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni BP plc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
BP plc Storia dei prezzi delle azioni (BPAQF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $5.52 | $5.48 | $0.0425 | 1,505.0 | +1.72% |
| 2025-07 | $5.53 | $4.87 | $0.66 | 313,675.0 | +8.29% |
| 2025-06 | $5.45 | $4.72 | $0.73 | 663,075.0 | +3.11% |
| 2025-05 | $5.16 | $4.53 | $0.63 | 908,367.0 | +6.98% |
| 2025-04 | $5.68 | $4.15 | $1.53 | 791,619.0 | -20.18% |
| 2025-03 | $5.87 | $5.08 | $0.79 | 3,036,405.0 | +4.05% |
| 2025-02 | $5.97 | $5.08 | $0.89 | 1,032,864.0 | +6.47% |
| 2025-01 | $5.75 | $4.90 | $0.85 | 1,746,863.0 | +4.51% |
BP plc Storia dei prezzi delle azioni (BPAQF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $5.25 | $4.40 | $0.85 | 2,938,652.0 | -1.45% |
| 2024-11 | $5.35 | $4.35 | $1.00 | 1,258,216.0 | +1.47% |
| 2024-10 | $5.80 | $4.65 | $1.15 | 2,195,189.0 | -9.14% |
| 2024-09 | $6.00 | $5.00 | $1.00 | 1,095,304.0 | -6.28% |
| 2024-08 | $6.14 | $5.05 | $1.09 | 469,514.0 | -3.41% |
| 2024-07 | $6.50 | $5.57 | $0.93 | 332,674.0 | -3.65% |
| 2024-06 | $6.30 | $5.55 | $0.75 | 180,201.0 | -0.66% |
| 2024-05 | $6.70 | $5.87 | $0.83 | 193,556.0 | -5.46% |
| 2024-04 | $6.85 | $5.95 | $0.90 | 185,652.0 | +0.63% |
| 2024-03 | $6.45 | $5.85 | $0.60 | 454,251.0 | +7.24% |
| 2024-02 | $6.18 | $5.59 | $0.5876 | 327,276.0 | -1.00% |
| 2024-01 | $6.20 | $5.30 | $0.90 | 704,040.0 | +0.00% |
BP plc Storia dei prezzi delle azioni (BPAQF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $6.62 | $6.05 | $0.56 | 75,426.0 | +1.15% |
| 2023-09 | $6.75 | $6.19 | $0.5572 | 868,522.0 | +6.56% |
| 2023-08 | $6.48 | $5.75 | $0.73 | 187,953.0 | -0.08% |
| 2023-07 | $6.40 | $5.60 | $0.7953 | 366,117.0 | +7.77% |
| 2023-06 | $6.24 | $5.49 | $0.75 | 3,935,062.0 | -4.07% |
| 2023-05 | $6.95 | $5.80 | $1.15 | 12,110.0 | -12.07% |
| 2023-04 | $6.77 | $6.39 | $0.38 | 116,980.0 | +6.09% |
| 2023-03 | $6.87 | $5.60 | $1.27 | 1,979,253.0 | -4.89% |
| 2023-02 | $7.05 | $5.74 | $1.31 | 1,436,397.0 | +10.44% |
| 2023-01 | $6.21 | $5.56 | $0.65 | 490,971.0 | +6.65% |
4.76%
1.50%
Capitalizzazione:
|
Volume (24 ore):