BP plc

NYS:BP.N, US0556221044
+ BP plc op mijn watchlist
33,880 21:00
-0,530 (-1,54%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 33,340 31,810 31,530
33,420 13.052.961 -1,310 -3,96%
04 mrt 31,190 31,440 30,990
31,855 14.140.202 -0,370 -1,16%
05 mrt 31,490 31,880 31,275
32,030 9.491.412 +0,440 +1,40%
06 mrt 31,555 31,710 31,430
31,995 8.603.891 -0,170 -0,53%
07 mrt 31,910 32,070 31,875
32,255 8.858.425 +0,360 +1,14%
10 mrt 32,530 32,210 31,840
32,660 12.734.542 +0,140 +0,44%
11 mrt 32,330 31,980 31,660
32,395 9.319.027 -0,230 -0,71%
12 mrt 31,785 32,200 31,715
32,500 8.475.144 +0,220 +0,69%
13 mrt 32,300 32,370 32,170
32,580 6.947.865 +0,170 +0,53%
14 mrt 32,750 33,390 32,670
33,465 12.619.455 +1,020 +3,15%
17 mrt 33,440 33,760 33,360
33,805 10.810.344 +0,370 +1,11%
18 mrt 34,110 34,220 33,842
34,228 10.239.669 +0,460 +1,36%
19 mrt 34,250 34,610 34,000
34,660 14.017.201 +0,390 +1,14%
20 mrt 34,470 34,750 34,385
34,950 21.305.055 +0,140 +0,40%
21 mrt 34,640 34,550 34,380
34,890 40.923.565 -0,200 -0,58%
24 mrt 34,430 34,110 33,960
34,660 10.092.449 -0,440 -1,27%
25 mrt 34,780 34,290 34,240
34,935 10.230.884 +0,180 +0,53%
26 mrt 34,640 34,420 34,300
34,835 10.731.475 +0,130 +0,38%
27 mrt 34,490 34,410 34,345
34,790 7.555.190 -0,010 -0,03%
28 mrt 34,240 33,880 33,730
34,240 7.083.699 -0,530 -1,54%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront