BP PLC (BP/)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/08/2025 |
6.043.908 |
1,01%
|
434,75
|
432,35
|
437,50
|
433,40
|
| 28/08/2025 |
3.470.952 |
0,02%
|
430,10
|
426,20
|
431,05
|
429,05
|
| 27/08/2025 |
5.638.968 |
1,07%
|
426,95
|
425,80
|
432,55
|
428,95
|
| 26/08/2025 |
6.842.959 |
0,11%
|
429,60
|
423,00
|
429,70
|
424,425
|
| 22/08/2025 |
4.239.590 |
1,03%
|
421,50
|
420,55
|
426,60
|
423,95
|
| 21/08/2025 |
3.441.873 |
0,02%
|
420,30
|
417,85
|
422,00
|
419,65
|
| 20/08/2025 |
6.171.245 |
-0,31%
|
418,15
|
414,25
|
421,15
|
419,55
|
| 19/08/2025 |
3.239.118 |
0,35%
|
418,70
|
417,00
|
422,00
|
420,85
|
| 18/08/2025 |
4.502.632 |
-0,58%
|
421,75
|
415,70
|
421,85
|
419,40
|
| 15/08/2025 |
6.854.074 |
1,76%
|
417,20
|
416,55
|
423,10
|
421,85
|
| 14/08/2025 |
6.044.136 |
-1,09%
|
415,30
|
409,50
|
415,45
|
414,55
|
| 13/08/2025 |
7.185.442 |
-1,14%
|
421,125
|
416,80
|
422,00
|
419,10
|
| 12/08/2025 |
4.858.657 |
-0,02%
|
423,00
|
420,00
|
425,50
|
423,95
|
| 11/08/2025 |
3.708.982 |
0,12%
|
422,80
|
419,60
|
426,45
|
424,05
|
| 08/08/2025 |
5.811.623 |
-0,49%
|
424,05
|
420,70
|
425,80
|
423,55
|
| 07/08/2025 |
8.052.486 |
-1,17%
|
425,45
|
423,95
|
430,65
|
425,65
|
| 06/08/2025 |
9.602.886 |
3,22%
|
420,00
|
418,40
|
433,65
|
430,70
|
| 05/08/2025 |
12.042.338 |
2,66%
|
412,85
|
407,95
|
419,35
|
417,25
|
| 04/08/2025 |
9.730.757 |
1,78%
|
403,30
|
401,10
|
407,55
|
406,45
|
| 01/08/2025 |
5.984.144 |
-1,30%
|
404,90
|
397,25
|
406,70
|
399,35
|
| 31/07/2025 |
5.970.327 |
-0,09%
|
404,00
|
401,85
|
408,25
|
404,60
|
| 30/07/2025 |
5.073.450 |
-0,41%
|
409,20
|
403,85
|
410,45
|
404,95
|
| 29/07/2025 |
4.952.003 |
0,00%
|
407,20
|
404,30
|
409,90
|
406,60
|
| 28/07/2025 |
4.566.544 |
2,44%
|
400,85
|
400,80
|
407,40
|
406,60
|
| 25/07/2025 |
4.967.374 |
-0,51%
|
398,10
|
393,30
|
400,50
|
396,90
|
| 24/07/2025 |
7.777.247 |
-1,60%
|
404,65
|
397,40
|
405,05
|
398,95
|
| 23/07/2025 |
6.400.798 |
0,82%
|
404,00
|
403,65
|
408,35
|
405,45
|
| 22/07/2025 |
5.258.883 |
0,41%
|
399,125
|
398,60
|
404,90
|
402,15
|
| 21/07/2025 |
4.795.411 |
-0,01%
|
400,75
|
397,65
|
403,40
|
400,50
|
| 18/07/2025 |
4.484.436 |
0,79%
|
400,90
|
399,70
|
405,60
|
400,55
|
| 17/07/2025 |
4.189.631 |
0,15%
|
397,225
|
394,15
|
398,325
|
397,40
|
| 16/07/2025 |
4.201.952 |
0,03%
|
397,40
|
395,30
|
402,15
|
396,80
|
| 15/07/2025 |
6.457.539 |
-0,13%
|
396,40
|
395,80
|
399,70
|
396,70
|
| 14/07/2025 |
5.425.623 |
-1,13%
|
402,525
|
396,00
|
403,35
|
397,20
|
| 11/07/2025 |
9.581.910 |
3,36%
|
390,55
|
390,55
|
403,00
|
401,75
|
| 10/07/2025 |
6.390.800 |
0,90%
|
385,40
|
381,90
|
390,80
|
388,70
|
| 09/07/2025 |
9.633.647 |
0,63%
|
384,95
|
384,55
|
388,95
|
385,25
|
| 08/07/2025 |
7.621.982 |
3,19%
|
371,80
|
371,50
|
384,55
|
382,85
|
| 07/07/2025 |
4.931.001 |
-1,96%
|
378,50
|
370,85
|
378,50
|
371,00
|
| 04/07/2025 |
2.478.733 |
0,05%
|
376,60
|
376,60
|
379,90
|
378,40
|
| 03/07/2025 |
4.837.268 |
-0,46%
|
383,10
|
378,15
|
383,40
|
378,20
|
| 02/07/2025 |
8.586.305 |
3,08%
|
371,30
|
370,90
|
382,90
|
379,95
|
| 01/07/2025 |
5.756.737 |
0,57%
|
364,20
|
363,05
|
369,10
|
368,60
|
| 30/06/2025 |
4.680.675 |
-1,35%
|
369,20
|
364,55
|
370,00
|
366,50
|
| 27/06/2025 |
4.381.453 |
0,45%
|
368,80
|
367,50
|
371,60
|
371,50
|
| 26/06/2025 |
9.040.129 |
1,47%
|
367,45
|
362,40
|
370,75
|
369,85
|
| 25/06/2025 |
6.861.720 |
-0,97%
|
366,95
|
362,30
|
371,40
|
364,50
|
| 24/06/2025 |
14.553.008 |
-4,87%
|
365,20
|
361,95
|
371,35
|
368,05
|
| 23/06/2025 |
6.573.093 |
0,40%
|
407,65
|
386,15
|
407,65
|
386,90
|
| 20/06/2025 |
7.769.849 |
-1,72%
|
388,00
|
383,85
|
391,025
|
385,35
|
| 19/06/2025 |
3.693.046 |
1,68%
|
390,30
|
389,95
|
393,40
|
392,075
|
| 18/06/2025 |
5.756.774 |
-0,91%
|
390,55
|
384,45
|
392,45
|
385,60
|
| 17/06/2025 |
6.090.605 |
1,81%
|
384,70
|
383,05
|
391,35
|
389,15
|
| 16/06/2025 |
10.842.709 |
-1,15%
|
391,30
|
379,10
|
393,70
|
382,25
|
| 13/06/2025 |
16.964.841 |
1,64%
|
390,95
|
383,85
|
395,10
|
386,70
|
| 12/06/2025 |
8.301.971 |
1,73%
|
377,125
|
376,60
|
381,70
|
380,45
|
| 11/06/2025 |
7.730.849 |
0,00%
|
372,75
|
370,35
|
376,975
|
374,00
|
| 10/06/2025 |
8.394.133 |
3,30%
|
364,95
|
364,95
|
374,10
|
374,00
|
| 09/06/2025 |
3.059.640 |
0,45%
|
361,10
|
359,15
|
363,625
|
362,05
|
| 06/06/2025 |
5.741.060 |
0,88%
|
358,25
|
357,475
|
361,45
|
360,425
|
| 05/06/2025 |
7.174.310 |
-0,34%
|
356,10
|
355,60
|
361,30
|
357,30
|
| 04/06/2025 |
6.143.776 |
-1,73%
|
364,95
|
357,85
|
365,00
|
358,50
|
| 03/06/2025 |
10.487.476 |
0,50%
|
363,375
|
358,50
|
365,675
|
364,80
|
| 02/06/2025 |
9.216.867 |
1,20%
|
360,60
|
359,80
|
365,60
|
363,00
|
| 30/05/2025 |
6.770.064 |
0,10%
|
360,60
|
357,10
|
361,80
|
358,70
|
| 29/05/2025 |
5.407.984 |
-0,03%
|
360,95
|
356,60
|
363,55
|
358,35
|
| 28/05/2025 |
4.313.539 |
-0,49%
|
360,05
|
357,30
|
362,10
|
358,45
|
| 27/05/2025 |
7.869.790 |
1,37%
|
356,80
|
356,50
|
362,65
|
360,20
|
| 23/05/2025 |
6.460.796 |
-0,15%
|
358,40
|
351,15
|
360,40
|
355,325
|
| 22/05/2025 |
6.241.326 |
-1,74%
|
358,05
|
353,50
|
361,15
|
355,85
|
| 21/05/2025 |
4.825.503 |
-0,85%
|
365,20
|
361,05
|
366,20
|
362,15
|
| 20/05/2025 |
7.274.327 |
-0,12%
|
365,875
|
362,90
|
367,40
|
365,25
|
| 19/05/2025 |
5.726.960 |
-2,04%
|
365,975
|
364,90
|
370,90
|
365,70
|
| 16/05/2025 |
4.923.332 |
1,34%
|
370,95
|
367,40
|
374,05
|
373,30
|
| 15/05/2025 |
8.370.897 |
-3,33%
|
367,75
|
361,50
|
370,45
|
368,375
|
| 14/05/2025 |
5.055.095 |
-0,52%
|
384,35
|
378,90
|
385,30
|
381,05
|
| 13/05/2025 |
7.311.352 |
0,78%
|
378,95
|
376,20
|
384,20
|
383,05
|
| 12/05/2025 |
13.024.291 |
2,12%
|
374,85
|
374,75
|
386,35
|
380,10
|
| 09/05/2025 |
13.874.362 |
4,79%
|
361,70
|
360,35
|
373,15
|
372,20
|
| 08/05/2025 |
5.859.865 |
1,33%
|
354,225
|
349,95
|
356,45
|
355,20
|
| 07/05/2025 |
10.111.006 |
-1,12%
|
354,80
|
349,85
|
355,10
|
350,55
|
| 06/05/2025 |
16.543.324 |
1,18%
|
358,65
|
351,10
|
362,475
|
354,525
|
| 02/05/2025 |
8.640.284 |
0,20%
|
352,10
|
344,65
|
357,95
|
350,40
|
| 01/05/2025 |
8.714.978 |
0,49%
|
343,85
|
337,65
|
349,75
|
349,70
|
| 30/04/2025 |
8.591.476 |
-1,46%
|
348,90
|
344,65
|
352,60
|
348,00
|
| 29/04/2025 |
13.298.647 |
-2,69%
|
350,925
|
345,00
|
355,55
|
353,15
|
| 28/04/2025 |
4.001.419 |
-0,45%
|
366,50
|
361,95
|
367,675
|
362,90
|
| 25/04/2025 |
7.587.101 |
0,62%
|
365,40
|
360,45
|
367,20
|
364,55
|
| 24/04/2025 |
9.269.541 |
1,19%
|
361,50
|
360,00
|
365,35
|
362,30
|
| 23/04/2025 |
18.436.430 |
-0,27%
|
367,45
|
356,90
|
379,75
|
358,05
|
| 22/04/2025 |
9.509.477 |
-0,31%
|
356,95
|
355,60
|
360,20
|
359,00
|
| 17/04/2025 |
8.268.552 |
1,35%
|
352,925
|
351,40
|
360,75
|
360,10
|
| 16/04/2025 |
11.254.411 |
2,33%
|
340,55
|
339,525
|
355,875
|
355,30
|
| 15/04/2025 |
10.213.287 |
1,95%
|
342,50
|
342,50
|
351,00
|
347,20
|
| 14/04/2025 |
12.828.646 |
2,78%
|
339,50
|
338,30
|
350,20
|
340,55
|
| 11/04/2025 |
17.265.698 |
-3,04%
|
339,925
|
329,80
|
339,925
|
331,325
|
| 10/04/2025 |
18.272.927 |
2,95%
|
365,30
|
341,70
|
368,95
|
341,70
|
| 09/04/2025 |
17.122.546 |
-5,88%
|
342,80
|
329,40
|
343,15
|
331,90
|
| 08/04/2025 |
13.917.313 |
1,83%
|
358,10
|
352,30
|
364,55
|
352,65
|
| 07/04/2025 |
30.224.985 |
-6,72%
|
347,05
|
342,60
|
368,05
|
346,30
|
