BP PLC (BP/)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/01/2025 |
7.988.674 |
-0,42%
|
422,55
|
422,325
|
427,25
|
423,75
|
| 22/01/2025 |
11.601.782 |
-0,32%
|
425,00
|
423,50
|
429,30
|
425,55
|
| 21/01/2025 |
9.236.243 |
-0,68%
|
429,45
|
425,10
|
431,00
|
426,90
|
| 20/01/2025 |
10.393.787 |
-0,92%
|
432,95
|
428,95
|
435,25
|
429,80
|
| 17/01/2025 |
9.126.841 |
1,13%
|
434,70
|
433,70
|
439,10
|
433,80
|
| 16/01/2025 |
9.786.951 |
1,38%
|
429,10
|
426,90
|
432,80
|
428,975
|
| 15/01/2025 |
20.053.151 |
0,89%
|
425,95
|
420,75
|
426,15
|
423,15
|
| 14/01/2025 |
16.155.240 |
-2,62%
|
419,55
|
416,70
|
424,50
|
419,40
|
| 13/01/2025 |
9.549.111 |
1,16%
|
432,05
|
426,10
|
433,85
|
430,70
|
| 09/01/2025 |
7.535.312 |
0,65%
|
419,05
|
418,35
|
426,15
|
425,75
|
| 08/01/2025 |
10.185.716 |
0,08%
|
424,95
|
416,90
|
425,85
|
420,45
|
| 07/01/2025 |
8.031.121 |
1,35%
|
414,55
|
411,95
|
422,00
|
420,10
|
| 06/01/2025 |
7.920.981 |
1,59%
|
409,55
|
406,75
|
415,70
|
414,50
|
| 03/01/2025 |
7.383.766 |
1,42%
|
403,75
|
403,15
|
410,40
|
408,00
|
| 02/01/2025 |
5.347.856 |
2,68%
|
394,75
|
394,65
|
404,00
|
402,30
|
| 31/12/2024 |
0 |
1,18%
|
387,65
|
387,25
|
392,95
|
391,80
|
| 30/12/2024 |
3.337.805 |
0,45%
|
383,85
|
383,30
|
387,55
|
387,25
|
| 27/12/2024 |
4.454.533 |
0,88%
|
382,55
|
381,90
|
387,10
|
385,50
|
| 26/12/2024 |
0 |
0,39%
|
382,30
|
381,80
|
383,40
|
382,15
|
| 24/12/2024 |
0 |
0,39%
|
382,30
|
380,65
|
383,40
|
380,65
|
| 23/12/2024 |
3.878.743 |
0,36%
|
379,85
|
377,70
|
380,80
|
380,65
|
| 20/12/2024 |
7.219.216 |
0,20%
|
377,45
|
373,85
|
379,95
|
379,30
|
| 19/12/2024 |
5.975.857 |
-1,19%
|
380,55
|
378,50
|
382,75
|
378,55
|
| 18/12/2024 |
0 |
0,64%
|
381,80
|
381,80
|
386,70
|
383,10
|
| 17/12/2024 |
7.054.739 |
-0,89%
|
379,75
|
378,125
|
382,85
|
380,675
|
| 16/12/2024 |
7.854.119 |
-2,92%
|
394,975
|
384,00
|
395,95
|
384,10
|
| 13/12/2024 |
8.644.053 |
-0,35%
|
398,60
|
392,65
|
398,60
|
395,65
|
| 12/12/2024 |
7.622.131 |
0,89%
|
397,90
|
395,70
|
399,80
|
397,05
|
| 11/12/2024 |
9.373.168 |
-0,56%
|
393,60
|
391,95
|
396,45
|
393,55
|
| 10/12/2024 |
7.164.655 |
0,55%
|
392,90
|
391,75
|
396,65
|
395,75
|
| 09/12/2024 |
10.472.044 |
4,45%
|
378,95
|
378,95
|
397,50
|
393,60
|
| 06/12/2024 |
8.480.980 |
-0,70%
|
380,05
|
375,20
|
384,25
|
376,85
|
| 05/12/2024 |
6.605.739 |
-1,40%
|
383,00
|
378,30
|
384,15
|
379,50
|
| 04/12/2024 |
6.697.429 |
-0,75%
|
388,30
|
384,20
|
391,20
|
384,90
|
| 03/12/2024 |
10.051.199 |
2,09%
|
383,15
|
382,20
|
390,60
|
387,80
|
| 02/12/2024 |
10.537.745 |
-1,25%
|
384,45
|
377,70
|
384,60
|
379,85
|
| 29/11/2024 |
5.036.823 |
0,05%
|
383,85
|
382,65
|
385,85
|
384,65
|
| 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
|
