XNYS
Datos históricos de BHP Group Limited
BHP Group Limited · BHP
$87.03
▲ +0.29 (+0.33%)
Última operación · 10/10/2026, 17:20:18 UTC
- Variación en el periodo
- +61.77%
- Máximo
- US$98.71
- 25 de agosto de 2026
- Mínimo
- US$52.18
- 21 de noviembre de 2025
- Volumen medio diario
- 3.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 85.79 | 86.75 | 85.23 | 86.74 | +2.25% | 2.65 M |
| 8 oct 2026 | 84.22 | 85.19 | 83.88 | 84.83 | −0.46% | 2.16 M |
| 7 oct 2026 | 85.33 | 85.47 | 84.56 | 85.22 | −2.05% | 2.88 M |
| 6 oct 2026 | 87.25 | 87.51 | 86.02 | 87.00 | +0.20% | 2.49 M |
| 5 oct 2026 | 86.16 | 87.37 | 85.56 | 86.83 | +0.88% | 2.64 M |
| 2 oct 2026 | 84.56 | 86.46 | 84.56 | 86.07 | +1.68% | 3.2 M |
| 1 oct 2026 | 83.55 | 84.73 | 83.30 | 84.65 | −0.22% | 3.55 M |
| 30 sep 2026 | 85.56 | 87.87 | 84.84 | 84.84 | +0.02% | 5.69 M |
| 29 sep 2026 | 85.45 | 85.58 | 84.33 | 84.82 | +0.28% | 2.31 M |
| 28 sep 2026 | 83.23 | 84.95 | 82.93 | 84.58 | −0.46% | 2.47 M |
| 25 sep 2026 | 84.47 | 85.29 | 84.21 | 84.97 | −0.14% | 2.96 M |
| 24 sep 2026 | 84.90 | 85.36 | 84.37 | 85.09 | +0.16% | 3.34 M |
| 23 sep 2026 | 85.80 | 86.03 | 84.38 | 84.95 | −3.28% | 4.11 M |
| 22 sep 2026 | 86.60 | 88.31 | 86.30 | 87.83 | +2.02% | 2.58 M |
| 21 sep 2026 | 87.26 | 87.39 | 85.45 | 86.09 | −0.21% | 1.67 M |
| 18 sep 2026 | 86.44 | 86.52 | 85.34 | 86.27 | −0.34% | 2.03 M |
| 17 sep 2026 | 85.84 | 86.93 | 85.66 | 86.56 | +2.88% | 1.93 M |
| 16 sep 2026 | 86.15 | 86.31 | 83.27 | 84.14 | −0.74% | 1.95 M |
| 15 sep 2026 | 85.02 | 85.09 | 84.09 | 84.77 | +0.04% | 1.5 M |
| 14 sep 2026 | 83.81 | 85.34 | 83.36 | 84.74 | −2.77% | 3.07 M |
| 11 sep 2026 | 88.04 | 88.20 | 86.68 | 87.15 | −0.23% | 1.92 M |
| 10 sep 2026 | 87.78 | 88.26 | 86.59 | 87.35 | −5.31% | 3.68 M |
| 9 sep 2026 | 92.61 | 93.56 | 91.69 | 92.25 | +0.28% | 1.92 M |
| 8 sep 2026 | 93.00 | 93.61 | 91.91 | 91.99 | +1.74% | 2.58 M |
| 4 sep 2026 | 89.48 | 91.02 | 89.32 | 90.42 | −2.47% | 1.78 M |
| 3 sep 2026 | 94.49 | 94.49 | 92.21 | 92.71 | −0.77% | 2.56 M |
| 2 sep 2026 | 92.97 | 94.33 | 92.62 | 93.43 | +0.66% | 2.12 M |
| 1 sep 2026 | 93.03 | 94.29 | 92.74 | 92.82 | −1.17% | 2.68 M |
| 31 ago 2026 | 96.07 | 96.11 | 93.82 | 93.92 | −1.29% | 1.96 M |
| 28 ago 2026 | 97.24 | 97.24 | 94.63 | 95.15 | −1.27% | 1.66 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.