BP PLC (BP/)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 04/04/2025 |
22.778.433 |
-7,03%
|
400,05
|
365,10
|
400,05
|
371,25
|
| 03/04/2025 |
14.108.539 |
-7,74%
|
422,10
|
397,30
|
424,75
|
399,30
|
| 02/04/2025 |
6.959.010 |
-0,07%
|
433,65
|
432,55
|
438,60
|
432,80
|
| 01/04/2025 |
7.636.377 |
-0,68%
|
435,85
|
430,40
|
437,60
|
433,10
|
| 31/03/2025 |
6.930.368 |
0,23%
|
434,30
|
431,95
|
438,40
|
436,05
|
| 28/03/2025 |
8.729.710 |
-2,41%
|
439,70
|
434,05
|
442,00
|
435,05
|
| 27/03/2025 |
7.038.285 |
-0,13%
|
443,00
|
441,30
|
446,55
|
445,80
|
| 26/03/2025 |
8.163.951 |
0,98%
|
444,65
|
442,85
|
450,10
|
446,40
|
| 25/03/2025 |
11.798.280 |
0,13%
|
441,35
|
439,825
|
449,45
|
442,05
|
| 24/03/2025 |
9.688.916 |
-1,45%
|
447,90
|
440,40
|
449,00
|
441,50
|
| 21/03/2025 |
18.938.599 |
0,22%
|
446,70
|
443,65
|
449,50
|
448,00
|
| 20/03/2025 |
10.285.137 |
1,30%
|
444,70
|
442,30
|
448,40
|
447,00
|
| 19/03/2025 |
9.191.104 |
0,81%
|
436,40
|
436,05
|
442,325
|
441,25
|
| 18/03/2025 |
9.273.552 |
1,24%
|
434,25
|
433,90
|
440,425
|
437,725
|
| 17/03/2025 |
11.039.351 |
0,95%
|
429,30
|
428,00
|
433,20
|
432,35
|
| 14/03/2025 |
10.808.101 |
2,61%
|
419,10
|
417,30
|
429,10
|
428,30
|
| 13/03/2025 |
9.219.115 |
0,48%
|
414,10
|
412,80
|
420,45
|
417,40
|
| 12/03/2025 |
11.197.282 |
0,92%
|
413,975
|
407,95
|
415,875
|
415,40
|
| 11/03/2025 |
10.190.886 |
-1,39%
|
419,35
|
410,35
|
422,15
|
411,60
|
| 10/03/2025 |
13.091.764 |
1,21%
|
414,70
|
414,20
|
422,40
|
417,40
|
| 07/03/2025 |
17.303.918 |
0,66%
|
410,85
|
410,00
|
415,85
|
412,40
|
| 06/03/2025 |
8.307.089 |
0,38%
|
412,50
|
406,55
|
413,45
|
409,70
|
| 05/03/2025 |
16.881.480 |
0,27%
|
413,75
|
405,70
|
416,05
|
408,15
|
| 04/03/2025 |
15.974.030 |
-6,03%
|
418,20
|
406,15
|
419,15
|
407,05
|
| 03/03/2025 |
8.554.640 |
-1,33%
|
437,65
|
433,10
|
441,05
|
433,15
|
| 28/02/2025 |
8.328.964 |
0,18%
|
436,25
|
431,75
|
439,85
|
439,00
|
| 27/02/2025 |
12.437.350 |
1,87%
|
430,60
|
429,15
|
438,85
|
438,20
|
| 26/02/2025 |
17.222.462 |
-1,67%
|
437,00
|
425,10
|
443,00
|
430,15
|
| 25/02/2025 |
6.817.638 |
-2,21%
|
444,55
|
437,20
|
448,15
|
437,45
|
| 24/02/2025 |
9.552.665 |
-0,15%
|
448,975
|
444,75
|
450,25
|
447,35
|
| 21/02/2025 |
10.511.638 |
-0,94%
|
450,45
|
445,80
|
451,60
|
448,00
|
| 20/02/2025 |
8.981.403 |
-2,61%
|
452,85
|
448,15
|
454,15
|
452,25
|
| 19/02/2025 |
7.927.146 |
0,30%
|
467,15
|
461,60
|
469,65
|
464,35
|
| 18/02/2025 |
6.669.517 |
0,02%
|
462,60
|
460,50
|
466,80
|
462,95
|
| 17/02/2025 |
3.631.834 |
-0,77%
|
465,075
|
462,50
|
465,95
|
462,85
|
| 14/02/2025 |
8.940.181 |
0,45%
|
462,45
|
460,30
|
469,80
|
466,45
|
| 13/02/2025 |
8.320.224 |
-1,19%
|
463,60
|
460,95
|
469,00
|
464,35
|
| 12/02/2025 |
7.821.787 |
1,63%
|
460,00
|
454,15
|
471,15
|
469,95
|
| 11/02/2025 |
14.704.871 |
-0,51%
|
467,90
|
456,00
|
469,625
|
462,40
|
| 10/02/2025 |
33.243.823 |
7,24%
|
454,85
|
454,85
|
468,825
|
464,75
|
| 07/02/2025 |
6.737.328 |
1,16%
|
429,10
|
428,45
|
435,375
|
433,375
|
| 06/02/2025 |
9.473.460 |
1,19%
|
424,475
|
424,475
|
436,00
|
428,40
|
| 05/02/2025 |
10.349.697 |
0,51%
|
422,10
|
421,525
|
426,725
|
423,35
|
| 04/02/2025 |
12.393.753 |
0,13%
|
413,85
|
411,40
|
422,575
|
421,20
|
| 03/02/2025 |
17.473.055 |
-0,51%
|
417,50
|
410,20
|
427,00
|
420,65
|
| 31/01/2025 |
7.171.605 |
0,32%
|
423,90
|
419,45
|
425,95
|
422,80
|
| 30/01/2025 |
8.258.445 |
1,24%
|
417,25
|
415,30
|
423,00
|
421,45
|
| 29/01/2025 |
7.950.222 |
-0,43%
|
417,20
|
412,25
|
419,10
|
416,30
|
| 28/01/2025 |
7.071.945 |
0,38%
|
420,90
|
416,35
|
423,35
|
418,10
|
| 27/01/2025 |
8.106.045 |
-0,60%
|
419,65
|
416,25
|
422,45
|
416,50
|
| 24/01/2025 |
9.489.747 |
-1,12%
|
424,65
|
418,70
|
425,20
|
419,025
|
