XNYS
Datos históricos de BP p.l.c.
BP p.l.c. · BP
$46.27
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 17:29:21 UTC
- Variación en el periodo
- +38.1%
- Máximo
- US$48.27
- 31 de marzo de 2026
- Mínimo
- US$32.72
- 16 de octubre de 2025
- Volumen medio diario
- 9.98 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 | 46.31 | 46.82 | 46.08 | 46.25 | −0.24% | 8.42 M |
| 8 oct 2026 | 46.04 | 46.56 | 45.92 | 46.36 | +4.16% | 9.57 M |
| 7 oct 2026 | 45.13 | 45.56 | 44.45 | 44.51 | −1.11% | 6.34 M |
| 6 oct 2026 | 44.25 | 45.21 | 44.12 | 45.01 | +0.87% | 13.16 M |
| 5 oct 2026 | 44.52 | 45.02 | 44.09 | 44.62 | −0.38% | 8.78 M |
| 2 oct 2026 | 44.05 | 44.89 | 44.01 | 44.79 | +0.65% | 7.56 M |
| 1 oct 2026 | 43.57 | 44.59 | 43.56 | 44.50 | +1.16% | 11.63 M |
| 30 sep 2026 | 43.50 | 44.42 | 43.44 | 43.99 | +1.08% | 7.33 M |
| 29 sep 2026 | 43.36 | 44.04 | 43.35 | 43.52 | −2.05% | 5.16 M |
| 28 sep 2026 | 44.80 | 45.15 | 44.37 | 44.43 | +0.63% | 7.52 M |
| 25 sep 2026 | 44.01 | 44.47 | 43.81 | 44.15 | −0.59% | 7.83 M |
| 24 sep 2026 | 45.00 | 45.55 | 44.09 | 44.41 | −0.18% | 13.05 M |
| 23 sep 2026 | 43.82 | 44.57 | 43.63 | 44.49 | +3.23% | 8.7 M |
| 22 sep 2026 | 42.71 | 43.60 | 42.47 | 43.10 | −0.14% | 8.74 M |
| 21 sep 2026 | 44.71 | 44.71 | 43.12 | 43.16 | −3.19% | 16.55 M |
| 18 sep 2026 | 44.70 | 45.07 | 44.54 | 44.58 | −1.85% | 11.22 M |
| 17 sep 2026 | 45.06 | 45.73 | 45.01 | 45.42 | +0.09% | 7.69 M |
| 16 sep 2026 | 46.72 | 46.79 | 45.24 | 45.38 | −3.36% | 9.33 M |
| 15 sep 2026 | 45.96 | 47.04 | 45.85 | 46.96 | +2.24% | 12.37 M |
| 14 sep 2026 | 46.64 | 46.80 | 45.66 | 45.93 | −0.37% | 11.57 M |
| 11 sep 2026 | 46.02 | 46.38 | 45.75 | 46.10 | +0.04% | 5.63 M |
| 10 sep 2026 | 46.13 | 46.30 | 45.46 | 46.08 | +0.88% | 7.77 M |
| 9 sep 2026 | 45.80 | 45.89 | 44.91 | 45.68 | +1.78% | 11.94 M |
| 8 sep 2026 | 44.86 | 45.40 | 44.50 | 44.88 | +2.44% | 6.12 M |
| 4 sep 2026 | 43.76 | 44.01 | 42.94 | 43.81 | +0.53% | 7.06 M |
| 3 sep 2026 | 43.91 | 44.05 | 43.56 | 43.58 | −0.80% | 5.81 M |
| 2 sep 2026 | 43.61 | 44.22 | 43.53 | 43.93 | −1.21% | 7.76 M |
| 1 sep 2026 | 43.81 | 44.55 | 43.59 | 44.47 | +3.73% | 16.49 M |
| 31 ago 2026 | 42.89 | 43.35 | 42.41 | 42.87 | +1.71% | 13.48 M |
| 28 ago 2026 | 42.01 | 42.16 | 41.72 | 42.15 | −0.45% | 12.33 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.