BP PLC (BP/)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
4.686.558 |
-0,14%
|
382,80
|
381,60
|
384,85
|
384,45
|
| 27/11/2024 |
7.338.567 |
0,26%
|
383,60
|
381,60
|
385,35
|
385,00
|
| 26/11/2024 |
10.646.364 |
-1,06%
|
387,40
|
383,40
|
388,65
|
384,00
|
| 25/11/2024 |
8.329.314 |
-1,32%
|
392,75
|
387,975
|
396,85
|
388,10
|
| 22/11/2024 |
10.485.295 |
1,09%
|
394,00
|
388,70
|
394,75
|
393,30
|
| 21/11/2024 |
9.674.627 |
2,11%
|
384,00
|
383,00
|
390,05
|
389,05
|
| 20/11/2024 |
7.467.969 |
-0,38%
|
381,60
|
380,80
|
384,05
|
381,00
|
| 19/11/2024 |
8.856.501 |
-1,07%
|
387,15
|
380,85
|
389,50
|
382,45
|
| 18/11/2024 |
7.397.419 |
1,01%
|
382,40
|
381,00
|
389,25
|
386,60
|
| 15/11/2024 |
8.549.682 |
0,88%
|
377,75
|
377,40
|
385,95
|
382,75
|
| 14/11/2024 |
9.137.380 |
2,71%
|
373,40
|
372,45
|
381,55
|
379,40
|
| 13/11/2024 |
7.271.948 |
0,70%
|
368,00
|
365,20
|
370,15
|
369,40
|
| 12/11/2024 |
8.912.854 |
-1,66%
|
373,80
|
366,325
|
373,80
|
366,85
|
| 11/11/2024 |
5.784.929 |
0,07%
|
374,90
|
372,40
|
377,25
|
373,025
|
| 08/11/2024 |
11.389.706 |
-2,56%
|
381,75
|
372,40
|
382,55
|
372,75
|
| 07/11/2024 |
8.850.044 |
-0,77%
|
385,70
|
381,40
|
387,875
|
382,55
|
| 06/11/2024 |
16.158.803 |
0,10%
|
385,95
|
382,65
|
393,40
|
385,50
|
| 05/11/2024 |
6.352.165 |
0,79%
|
381,45
|
381,10
|
386,30
|
385,10
|
| 04/11/2024 |
8.393.533 |
0,87%
|
380,15
|
380,15
|
385,35
|
382,10
|
| 01/11/2024 |
6.668.192 |
0,60%
|
378,50
|
378,45
|
386,05
|
378,80
|
| 31/10/2024 |
8.901.007 |
0,16%
|
373,125
|
372,05
|
378,25
|
376,55
|
| 30/10/2024 |
15.171.693 |
-0,84%
|
375,95
|
371,10
|
380,525
|
375,95
|
| 29/10/2024 |
16.702.042 |
-4,90%
|
397,50
|
377,60
|
397,60
|
379,15
|
| 28/10/2024 |
7.631.358 |
-1,65%
|
399,30
|
392,75
|
399,45
|
398,70
|
| 25/10/2024 |
4.929.308 |
0,61%
|
401,80
|
401,70
|
406,925
|
405,40
|
| 24/10/2024 |
7.093.273 |
0,10%
|
404,80
|
402,00
|
410,75
|
402,95
|
| 23/10/2024 |
7.793.305 |
-1,02%
|
404,95
|
402,30
|
407,45
|
402,55
|
| 22/10/2024 |
6.696.073 |
0,46%
|
404,15
|
402,40
|
407,85
|
406,70
|
| 21/10/2024 |
7.485.025 |
1,43%
|
401,45
|
401,45
|
408,15
|
404,85
|
| 18/10/2024 |
7.862.094 |
-0,33%
|
402,00
|
397,65
|
406,20
|
399,15
|
| 17/10/2024 |
8.041.847 |
0,98%
|
395,50
|
395,50
|
401,70
|
400,45
|
| 16/10/2024 |
10.604.059 |
0,85%
|
394,25
|
394,25
|
398,825
|
396,55
|
| 15/10/2024 |
19.437.858 |
-3,76%
|
392,35
|
388,00
|
395,90
|
393,20
|
| 14/10/2024 |
7.538.860 |
-0,17%
|
406,05
|
405,25
|
410,025
|
408,575
|
| 11/10/2024 |
7.218.619 |
-0,37%
|
407,85
|
404,40
|
412,00
|
409,25
|
| 10/10/2024 |
7.225.906 |
1,07%
|
407,15
|
406,25
|
413,50
|
410,75
|
| 09/10/2024 |
8.702.044 |
-0,12%
|
403,25
|
402,70
|
407,80
|
406,40
|
| 08/10/2024 |
11.656.336 |
-3,61%
|
419,00
|
405,90
|
419,00
|
406,90
|
| 07/10/2024 |
9.085.934 |
1,20%
|
419,75
|
417,20
|
424,65
|
422,15
|
| 04/10/2024 |
11.425.953 |
2,01%
|
412,275
|
411,50
|
418,15
|
417,15
|
| 03/10/2024 |
14.700.146 |
0,45%
|
410,20
|
405,25
|
411,00
|
408,95
|
| 02/10/2024 |
14.444.054 |
1,43%
|
406,20
|
406,05
|
413,50
|
407,10
|
| 01/10/2024 |
12.510.768 |
2,34%
|
390,75
|
387,40
|
402,75
|
401,375
|
| 30/09/2024 |
8.436.365 |
1,17%
|
392,95
|
388,90
|
394,65
|
392,20
|
| 27/09/2024 |
11.706.116 |
1,00%
|
385,90
|
384,45
|
390,55
|
387,65
|
| 26/09/2024 |
23.034.267 |
-4,15%
|
384,00
|
379,75
|
387,00
|
383,80
|
| 25/09/2024 |
8.077.581 |
-2,48%
|
407,60
|
398,90
|
409,75
|
400,40
|
| 24/09/2024 |
8.113.524 |
-0,30%
|
412,65
|
410,45
|
416,10
|
410,60
|
| 23/09/2024 |
4.897.762 |
0,64%
|
411,60
|
408,85
|
413,85
|
411,85
|
| 20/09/2024 |
8.275.028 |
-2,00%
|
413,20
|
406,75
|
413,85
|
409,25
|
| 19/09/2024 |
8.889.586 |
1,73%
|
414,70
|
414,65
|
420,15
|
417,60
|
| 18/09/2024 |
6.867.243 |
%
|
411,10
|
409,40
|
412,40
|
410,50
|
| 17/09/2024 |
6.689.971 |
%
|
409,00
|
407,05
|
411,75
|
410,95
|
| 16/09/2024 |
7.921.378 |
%
|
403,00
|
402,15
|
409,85
|
405,80
|
| 13/09/2024 |
6.590.940 |
%
|
402,85
|
402,65
|
406,40
|
404,40
|
| 12/09/2024 |
8.424.862 |
%
|
403,85
|
398,90
|
406,80
|
403,60
|
| 11/09/2024 |
9.020.945 |
%
|
399,20
|
397,55
|
403,60
|
398,55
|
| 10/09/2024 |
9.073.906 |
%
|
404,90
|
395,75
|
407,70
|
398,05
|
| 09/09/2024 |
7.697.776 |
%
|
407,00
|
404,90
|
409,00
|
406,675
|
| 06/09/2024 |
8.088.399 |
%
|
408,95
|
404,95
|
410,45
|
405,15
|
| 05/09/2024 |
10.629.606 |
%
|
411,60
|
410,60
|
415,25
|
412,75
|
| 04/09/2024 |
11.345.462 |
%
|
413,85
|
411,10
|
419,15
|
414,00
|
| 03/09/2024 |
9.613.378 |
%
|
429,30
|
415,825
|
429,60
|
417,10
|
| 02/09/2024 |
4.509.360 |
%
|
429,00
|
427,90
|
431,35
|
430,10
|
| 30/08/2024 |
7.762.980 |
%
|
435,70
|
427,65
|
438,10
|
429,00
|
| 29/08/2024 |
7.119.342 |
%
|
429,75
|
428,35
|
436,30
|
434,65
|
| 28/08/2024 |
4.785.105 |
%
|
432,00
|
427,90
|
433,55
|
431,175
|
| 27/08/2024 |
7.171.308 |
%
|
434,175
|
432,10
|
437,60
|
432,85
|
| 23/08/2024 |
7.351.088 |
%
|
428,40
|
427,90
|
430,80
|
429,65
|
| 22/08/2024 |
5.548.403 |
%
|
428,40
|
424,55
|
429,45
|
426,40
|
| 21/08/2024 |
6.513.286 |
%
|
429,15
|
427,60
|
431,95
|
430,475
|
| 20/08/2024 |
7.167.586 |
%
|
436,60
|
429,50
|
437,35
|
430,30
|
| 19/08/2024 |
4.315.140 |
%
|
439,35
|
437,10
|
443,80
|
443,05
|
| 16/08/2024 |
4.977.295 |
%
|
442,00
|
437,60
|
443,45
|
441,15
|
| 15/08/2024 |
3.129.627 |
%
|
439,35
|
438,85
|
445,10
|
443,55
|
| 14/08/2024 |
3.992.895 |
%
|
440,075
|
436,45
|
441,40
|
437,00
|
| 13/08/2024 |
4.887.444 |
%
|
440,55
|
435,55
|
441,15
|
437,00
|
| 12/08/2024 |
5.581.609 |
%
|
435,55
|
435,55
|
441,35
|
439,40
|
| 09/08/2024 |
5.105.934 |
%
|
432,25
|
430,75
|
434,85
|
433,60
|
| 08/08/2024 |
6.159.747 |
%
|
430,55
|
427,85
|
433,20
|
431,60
|
| 07/08/2024 |
8.996.068 |
%
|
430,40
|
428,85
|
437,775
|
437,55
|
| 06/08/2024 |
8.717.455 |
%
|
434,45
|
426,10
|
435,60
|
430,55
|
| 05/08/2024 |
12.804.095 |
%
|
434,00
|
427,20
|
435,90
|
430,75
|
| 02/08/2024 |
9.387.951 |
%
|
451,55
|
444,35
|
456,10
|
444,80
|
| 01/08/2024 |
8.623.316 |
%
|
459,10
|
452,05
|
464,35
|
453,25
|
| 31/07/2024 |
10.493.263 |
%
|
458,90
|
455,75
|
463,35
|
457,60
|
| 30/07/2024 |
8.689.957 |
%
|
466,25
|
450,65
|
466,25
|
452,65
|
| 29/07/2024 |
6.546.293 |
%
|
461,45
|
453,00
|
464,85
|
453,55
|
| 26/07/2024 |
5.844.531 |
%
|
458,20
|
453,95
|
459,90
|
454,60
|
| 25/07/2024 |
7.833.949 |
%
|
448,65
|
444,85
|
453,95
|
453,90
|
| 24/07/2024 |
6.256.422 |
%
|
450,35
|
448,70
|
455,65
|
452,55
|
| 23/07/2024 |
6.634.669 |
%
|
457,05
|
450,25
|
457,45
|
450,40
|
| 22/07/2024 |
5.277.001 |
%
|
459,10
|
454,75
|
459,30
|
457,90
|
| 19/07/2024 |
6.518.631 |
%
|
457,525
|
454,70
|
459,80
|
456,30
|
| 18/07/2024 |
7.228.159 |
%
|
457,95
|
457,00
|
462,20
|
459,65
|
| 17/07/2024 |
7.615.171 |
%
|
446,50
|
446,10
|
454,50
|
453,35
|
| 16/07/2024 |
6.564.111 |
%
|
448,20
|
443,05
|
450,75
|
447,20
|
| 15/07/2024 |
7.261.467 |
%
|
449,00
|
446,45
|
450,80
|
449,90
|
| 12/07/2024 |
6.716.527 |
%
|
455,55
|
451,75
|
460,10
|
453,80
|
| 11/07/2024 |
7.403.453 |
%
|
453,80
|
448,35
|
455,15
|
452,75
|
