Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Bp Plc | BP. | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
516,30 | 511,90 | 516,60 | 515,80 |
Industriesektor |
---|
OIL & GAS PRODUCERS |
BP. Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 529,30 | 530,70 | 503,60 | 518,74 | 25.139.122 | -16,30 | -3,08% |
1 Monat | 509,00 | 540,90 | 503,60 | 519,69 | 39.731.950 | 4,00 | 0,79% |
3 Monate | 477,25 | 540,90 | 459,00 | 495,10 | 41.076.144 | 35,75 | 7,49% |
6 Monate | 503,10 | 540,90 | 441,10 | 480,14 | 40.277.628 | 9,90 | 1,97% |
1 Jahr | 490,80 | 562,20 | 441,10 | 485,07 | 39.975.734 | 22,20 | 4,52% |
3 Jahre | 305,90 | 570,50 | 275,85 | 426,89 | 47.604.866 | 207,10 | 67,70% |
5 Jahre | 545,50 | 570,50 | 188,54 | 398,70 | 48.662.250 | -32,50 | -5,96% |
BP. 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 515,80 | 6,40 | 1,26% | 508,50 | 517,60 | 503,60 | 31.297.235 |
01 Mai 2024 | 509,40 | -11,00 | -2,11% | 520,00 | 521,80 | 508,50 | 20.749.489 |
30 Apr 2024 | 520,40 | -2,90 | -0,55% | 526,00 | 529,30 | 520,40 | 28.971.121 |
29 Apr 2024 | 523,30 | -1,50 | -0,29% | 524,80 | 527,80 | 523,10 | 22.251.815 |
26 Apr 2024 | 524,80 | -1,50 | -0,29% | 529,30 | 530,70 | 522,30 | 22.425.948 |
25 Apr 2024 | 526,30 | 0,70 | 0,13% | 523,30 | 529,60 | 520,00 | 61.898.777 |
24 Apr 2024 | 525,60 | 2,50 | 0,48% | 529,20 | 531,40 | 525,30 | 56.508.603 |
23 Apr 2024 | 523,10 | 0,60 | 0,11% | 524,20 | 530,60 | 521,00 | 52.865.414 |
22 Apr 2024 | 522,50 | 7,60 | 1,48% | 516,10 | 523,70 | 514,90 | 32.862.920 |
19 Apr 2024 | 514,90 | 2,50 | 0,49% | 510,80 | 516,00 | 504,60 | 43.223.736 |
18 Apr 2024 | 512,40 | -4,40 | -0,85% | 511,80 | 515,10 | 508,20 | 34.320.079 |
17 Apr 2024 | 516,80 | 1,20 | 0,23% | 513,30 | 520,00 | 512,00 | 32.629.996 |
16 Apr 2024 | 515,60 | -11,70 | -2,22% | 521,70 | 523,00 | 511,90 | 36.574.279 |
15 Apr 2024 | 527,30 | -11,80 | -2,19% | 528,50 | 533,80 | 522,50 | 39.064.116 |
12 Apr 2024 | 539,10 | 19,10 | 3,67% | 530,00 | 540,90 | 528,10 | 50.611.986 |
11 Apr 2024 | 520,00 | -0,10 | -0,02% | 523,00 | 531,50 | 518,40 | 31.999.876 |
10 Apr 2024 | 520,10 | 3,50 | 0,68% | 519,70 | 523,50 | 516,10 | 30.970.434 |
09 Apr 2024 | 516,60 | 6,70 | 1,31% | 514,00 | 520,30 | 513,60 | 51.962.512 |
08 Apr 2024 | 509,90 | 3,80 | 0,75% | 505,30 | 513,80 | 503,90 | 54.774.301 |
05 Apr 2024 | 506,10 | -2,80 | -0,55% | 509,00 | 511,00 | 504,90 | 58.676.369 |
04 Apr 2024 | 508,90 | -2,70 | -0,53% | 512,00 | 512,00 | 505,40 | 40.988.288 |
03 Apr 2024 | 511,60 | 3,00 | 0,59% | 510,70 | 511,90 | 505,30 | 64.287.821 |