Premium
Bp Plc (BP.)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.85 | 6.05514756824 | 360.85 | 395.2 | 359.15 | 47107645 | 374.51400065 | DE |
| 4 | 16.7 | 4.56284153005 | 366 | 395.2 | 351.2 | 46939545 | 364.04759731 | DE |
| 12 | -64.9 | -14.4995531725 | 447.6 | 450.1 | 329.25 | 53869557 | 369.24907834 | DE |
| 26 | -11.65 | -2.95422847724 | 394.35 | 471.15 | 329.25 | 49911896 | 397.81503962 | DE |
| 52 | -77.25 | -16.7953038374 | 459.95 | 491.45 | 329.25 | 44141885 | 405.85117728 | DE |
| 156 | -38.65 | -9.17289664175 | 421.35 | 570.5 | 329.25 | 43931412 | 454.23603254 | DE |
| 260 | 60.55 | 18.7955921155 | 322.15 | 570.5 | 188.54 | 47725209 | 393.60230688 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 386.35 | 5.65 | 1.48 | 390.25 | 395.2 | 383.85 | 49876504 |
| 1749745800 | 380.7 | 7.1 | 1.90 | 377.85 | 381.75 | 376.55 | 31693636 |
| 1749659400 | 373.6 | -0.2 | -0.05 | 372.35 | 377 | 370.35 | 56489483 |
| 1749573000 | 373.8 | 11.6 | 3.20 | 364.9 | 374.1 | 364.9 | 40136888 |
| 1749486600 | 362.2 | 0.75 | 0.21 | 360.85 | 363.7 | 359.15 | 57341713 |
| 1749227400 | 361.45 | 3.55 | 0.99 | 358.05 | 361.45 | 357.5 | 43477584 |
| 1749141000 | 357.9 | -0.65 | -0.18 | 356.05 | 361.4 | 355.55 | 31738965 |
| 1749054600 | 358.55 | -6.85 | -1.87 | 365.15 | 365.15 | 357.9 | 39638849 |
| 1748968200 | 365.4 | 2.3 | 0.63 | 363 | 365.65 | 358.45 | 43816527 |
| 1748881800 | 363.1 | 3.35 | 0.93 | 360.3 | 365.6 | 359.75 | 57471066 |
| 1748622600 | 359.75 | 1.75 | 0.49 | 360 | 361.8 | 357.15 | 70507877 |
| 1748536200 | 358 | -0.25 | -0.07 | 361.1 | 363.5 | 356.6 | 110108208 |
| 1748449800 | 358.25 | -1.8 | -0.50 | 360.05 | 362.1 | 357.25 | 20907629 |
| 1748363400 | 360.05 | 3.85 | 1.08 | 356.55 | 362.7 | 356.5 | 25792893 |
| 1748017800 | 356.2 | -0.6 | -0.17 | 358.25 | 360.45 | 351.2 | 68767196 |
| 1747931400 | 356.8 | -5.45 | -1.50 | 358.05 | 361.5 | 353.45 | 34423146 |
| 1747845000 | 362.25 | -3.45 | -0.94 | 365.5 | 366.3 | 361.05 | 39602414 |
| 1747758600 | 365.7 | 0.2 | 0.05 | 365.65 | 367.4 | 362.95 | 38705591 |
| 1747672200 | 365.5 | -7.3 | -1.96 | 366 | 370.85 | 364.85 | 31355184 |
| 1747413000 | 372.8 | 4.55 | 1.24 | 371.7 | 374.05 | 367.4 | 63205324 |
| 1747326600 | 368.25 | -12.75 | -3.35 | 369.6 | 370.5 | 361.35 | 147393430 |
| 1747240200 | 381 | -1.75 | -0.46 | 384.75 | 385.45 | 378.9 | 20015381 |
| 1747153800 | 382.75 | 2.15 | 0.56 | 378.9 | 384.2 | 376.15 | 59140576 |
| 1747067400 | 380.6 | 8.3 | 2.23 | 374.1 | 386.35 | 374.1 | 53152199 |
| 1746808200 | 372.3 | 16.8 | 4.73 | 362.25 | 373.2 | 360.35 | 71748234 |
| 1746721800 | 355.5 | 4.65 | 1.33 | 353.8 | 356.4 | 349.95 | 42099474 |
| 1746635400 | 350.85 | -4.3 | -1.21 | 354.6 | 355.1 | 349.85 | 41475814 |
| 1746549000 | 355.15 | 4.85 | 1.38 | 359.05 | 362.5 | 351.1 | 68670037 |
| 1746203400 | 350.3 | 0.3 | 0.09 | 354.05 | 358.05 | 344.6 | 77004413 |
| 1746117000 | 350 | -0.3 | -0.09 | 343.8 | 350 | 337.65 | 30782090 |
| 1746030600 | 350.3 | -2.9 | -0.82 | 348.7 | 352.6 | 344.6 | 63842916 |
| 1745944200 | 353.2 | -8.8 | -2.43 | 350 | 355.55 | 345 | 46596024 |
| 1745857800 | 362 | -2.45 | -0.67 | 366 | 367.7 | 361.9 | 23419509 |
| 1745598600 | 364.45 | 2.25 | 0.62 | 365.25 | 367.2 | 360.45 | 49448363 |
| 1745512200 | 362.2 | 4.45 | 1.24 | 361.3 | 365.35 | 360 | 43690413 |
| 1745425800 | 357.75 | -1.2 | -0.33 | 366.85 | 379.7 | 356.85 | 108043805 |
| 1745339400 | 358.95 | -0.45 | -0.13 | 356.95 | 360.2 | 355.65 | 48208948 |
| 1744907400 | 359.4 | 5.15 | 1.45 | 353.1 | 360.75 | 351.4 | 57666916 |
| 1744821000 | 354.25 | 7.5 | 2.16 | 340.4 | 355.85 | 339.5 | 42517489 |
| 1744734600 | 346.75 | 5.55 | 1.63 | 342.4 | 351 | 342 | 37181819 |
| 1744648200 | 341.2 | 9.5 | 2.86 | 339.95 | 350.25 | 338.15 | 53741252 |
| 1744389000 | 331.7 | -9.9 | -2.90 | 338.6 | 340.75 | 329.8 | 106623652 |
| 1744302600 | 341.6 | 8.65 | 2.60 | 365.5 | 369.25 | 341.6 | 46730896 |
| 1744216200 | 332.95 | -21.3 | -6.01 | 342.2 | 343.45 | 329.25 | 109207246 |
| 1744129800 | 354.25 | 5.3 | 1.52 | 358.8 | 364.6 | 352.3 | 52482454 |
| 1744043400 | 348.95 | -22.08 | -5.95 | 347.85 | 368.15 | 342.6 | 77769637 |
| 1743784200 | 371.025 | -29.43 | -7.35 | 400.05 | 400.15 | 365.1 | 69152242 |
| 1743697800 | 400.45 | -32.65 | -7.54 | 422.2 | 424.75 | 397.3 | 57420628 |
| 1743611400 | 433.1 | 0.1 | 0.02 | 433.15 | 438.55 | 432.55 | 34346166 |
| 1743525000 | 433 | -3.1 | -0.71 | 435.85 | 437.6 | 430.35 | 26411922 |
| 1743438600 | 436.1 | 0.6 | 0.14 | 434.25 | 438.4 | 431.95 | 43818311 |
| 1743183000 | 435.5 | -10.5 | -2.35 | 439.65 | 442.05 | 434.05 | 40572097 |
| 1743096600 | 446 | -1 | -0.22 | 442.7 | 446.6 | 441.15 | 55331644 |
| 1743010200 | 447 | 5.1 | 1.15 | 444.8 | 450.1 | 442.85 | 30377388 |
| 1742923800 | 441.9 | 1.1 | 0.25 | 441.55 | 449.5 | 439.85 | 82168049 |
| 1742837400 | 440.8 | -9.2 | -2.04 | 447.6 | 449 | 440.45 | 28104395 |
| 1742578200 | 450 | 1.5 | 0.33 | 447 | 450 | 443.65 | 120802083 |
| 1742491800 | 448.5 | 6.15 | 1.39 | 444.35 | 448.5 | 442.3 | 53478277 |
| 1742405400 | 442.35 | 4.55 | 1.04 | 435.65 | 442.35 | 435.65 | 42551493 |
| 1742319000 | 437.8 | 5.95 | 1.38 | 434 | 440.4 | 433.9 | 33171230 |
| 1742232600 | 431.85 | 2.85 | 0.66 | 429.25 | 433.2 | 427.9 | 42885812 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
