Premium
Bp Plc (BP.)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 0.719683339331 | 416.85 | 422.4 | 405.65 | 62707423 | 410.48744322 | DE |
| 4 | -48.85 | -10.4224450608 | 468.7 | 471.15 | 405.65 | 53061537 | 436.2600894 | DE |
| 12 | 40.5 | 10.6761565836 | 379.35 | 471.15 | 373.75 | 45765034 | 425.10255894 | DE |
| 26 | 20.5 | 5.13334168023 | 399.35 | 471.15 | 365.2 | 43915197 | 407.58079595 | DE |
| 52 | -50.4 | -10.7177033493 | 470.25 | 540.9 | 365.2 | 41381841 | 440.02171109 | DE |
| 156 | 52.1 | 14.1672331747 | 367.75 | 570.5 | 344.85 | 44647884 | 455.9723137 | DE |
| 260 | 83.55 | 24.8438893845 | 336.3 | 570.5 | 188.54 | 48673831 | 388.07397061 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 418.45 | 5 | 1.21 | 415.4 | 422.4 | 414.15 | 46815474 |
| 1741368600 | 413.45 | 4.35 | 1.06 | 411 | 415.85 | 409.95 | 38294995 |
| 1741282200 | 409.1 | 0.9 | 0.22 | 413.25 | 413.5 | 406.5 | 66380911 |
| 1741195800 | 408.2 | 0.2 | 0.05 | 413.05 | 416.05 | 405.65 | 44786727 |
| 1741109400 | 408 | -24.75 | -5.72 | 416.85 | 419.95 | 406.1 | 117259009 |
| 1741023000 | 432.75 | -4.6 | -1.05 | 437.9 | 441.1 | 432.75 | 101754602 |
| 1740763800 | 437.35 | -0.5 | -0.11 | 436.55 | 439.85 | 431.7 | 68612362 |
| 1740677400 | 437.85 | 6.95 | 1.61 | 430.25 | 438.85 | 429.15 | 70103917 |
| 1740591000 | 430.9 | -6 | -1.37 | 436.85 | 443 | 425.1 | 68677257 |
| 1740504600 | 436.9 | -9.6 | -2.15 | 444.8 | 448.15 | 436.9 | 42285391 |
| 1740418200 | 446.5 | -1 | -0.22 | 448.4 | 450.25 | 444.7 | 29518217 |
| 1740159000 | 447.5 | -4.5 | -1.00 | 450.4 | 451.6 | 445.8 | 77410310 |
| 1740072600 | 452 | -11.3 | -2.44 | 452.6 | 454.15 | 448.15 | 62111535 |
| 1739986200 | 463.3 | 0.9 | 0.19 | 467 | 469.65 | 461.6 | 32272198 |
| 1739899800 | 462.4 | -0.35 | -0.08 | 462.45 | 466.8 | 460.45 | 23323937 |
| 1739813400 | 462.75 | -5.05 | -1.08 | 465.7 | 465.9 | 462.5 | 11142843 |
| 1739554200 | 467.8 | 3.9 | 0.84 | 463.15 | 469.8 | 460.3 | 49630332 |
| 1739467800 | 463.9 | -4.85 | -1.03 | 465 | 469 | 460.95 | 35980746 |
| 1739381400 | 468.75 | 6.5 | 1.41 | 460 | 471.15 | 454.05 | 24536391 |
| 1739295000 | 462.25 | -2.9 | -0.62 | 468.7 | 469.85 | 456 | 50333579 |
| 1739208600 | 465.15 | 31.9 | 7.36 | 461.4 | 468.85 | 455 | 106494604 |
| 1738949400 | 433.25 | 4.25 | 0.99 | 429.1 | 435.4 | 428.45 | 69301701 |
| 1738863000 | 429 | 5.05 | 1.19 | 424.45 | 436.05 | 424.45 | 36040099 |
| 1738776600 | 423.95 | 1.75 | 0.41 | 422.5 | 426.7 | 421.5 | 50281384 |
| 1738690200 | 422.2 | 2.2 | 0.52 | 414.55 | 422.55 | 411.4 | 46040079 |
| 1738603800 | 420 | -2.5 | -0.59 | 417 | 427 | 410.25 | 47309914 |
| 1738344600 | 422.5 | 1 | 0.24 | 423.5 | 426 | 419.5 | 52398408 |
| 1738258200 | 421.5 | 5.1 | 1.22 | 417.3 | 423 | 415.3 | 28815503 |
| 1738171800 | 416.4 | -1.95 | -0.47 | 416.6 | 419.1 | 412.15 | 53200407 |
| 1738085400 | 418.35 | 1.4 | 0.34 | 420.95 | 423.35 | 416.25 | 31910735 |
| 1737999000 | 416.95 | -2.9 | -0.69 | 419.45 | 422.45 | 416.25 | 39409228 |
| 1737739800 | 419.85 | -3.9 | -0.92 | 424.05 | 425.75 | 418.7 | 46209058 |
| 1737653400 | 423.75 | -2.5 | -0.59 | 422.55 | 427.3 | 422.55 | 25552100 |
| 1737567000 | 426.25 | -0.6 | -0.14 | 424.45 | 429.3 | 423.5 | 27903242 |
| 1737480600 | 426.85 | -2.85 | -0.66 | 429.7 | 431 | 425.1 | 32643121 |
| 1737394200 | 429.7 | -4.6 | -1.06 | 432.65 | 435.25 | 428.95 | 41151245 |
| 1737135000 | 434.3 | 5.5 | 1.28 | 434.5 | 439.1 | 433.75 | 40972680 |
| 1737048600 | 428.8 | 5.8 | 1.37 | 428.15 | 432.85 | 426.9 | 35066880 |
| 1736962200 | 423 | 2.75 | 0.65 | 425.45 | 426.45 | 420.7 | 48690422 |
| 1736875800 | 420.25 | -10.95 | -2.54 | 419.2 | 424.55 | 416.7 | 103080020 |
| 1736789400 | 431.2 | 6.1 | 1.43 | 432.05 | 433.9 | 426.05 | 47136594 |
| 1736530200 | 425.1 | 2.4 | 0.57 | 422.85 | 434.7 | 421.8 | 40097951 |
| 1736443800 | 422.7 | 2.3 | 0.55 | 419 | 426.15 | 418.3 | 23115117 |
| 1736357400 | 420.4 | -1.6 | -0.38 | 424.85 | 426.15 | 416.95 | 37987056 |
| 1736271000 | 422 | 7.95 | 1.92 | 414.55 | 422 | 411.9 | 42113760 |
| 1736184600 | 414.05 | 6.1 | 1.50 | 409.5 | 415.7 | 406.8 | 30138972 |
| 1735925400 | 407.95 | 4.8 | 1.19 | 403.95 | 410.45 | 403.1 | 28423185 |
| 1735839000 | 403.15 | 10.15 | 2.58 | 395 | 404.05 | 394.65 | 26177811 |
| 1735666200 | 393 | 6.25 | 1.62 | 386.8 | 393 | 386.8 | 8892985 |
| 1735579800 | 386.75 | 1.3 | 0.34 | 383.9 | 387.55 | 383.3 | 16078297 |
| 1735320600 | 385.45 | 4.2 | 1.10 | 382.9 | 387.1 | 381.85 | 15837667 |
| 1735061400 | 381.25 | 0.55 | 0.14 | 382.7 | 383.45 | 381.25 | 14896011 |
| 1734975000 | 380.7 | 1.65 | 0.44 | 379.05 | 381 | 377.6 | 15875869 |
| 1734715800 | 379.05 | 0 | 0.00 | 377 | 380 | 373.75 | 86588199 |
| 1734629400 | 379.05 | -4.35 | -1.13 | 380.7 | 382.75 | 378.5 | 52878306 |
| 1734543000 | 383.4 | 3.3 | 0.87 | 380.8 | 386.85 | 380.8 | 55023821 |
| 1734456600 | 380.1 | -5 | -1.30 | 379.35 | 382.85 | 378 | 43643755 |
| 1734370200 | 385.1 | -10.85 | -2.74 | 394.35 | 395.95 | 383.95 | 55160230 |
| 1734111000 | 395.95 | -1.1 | -0.28 | 398.6 | 398.6 | 392.65 | 54185541 |
| 1734024600 | 397.05 | 3 | 0.76 | 397.6 | 399.8 | 395.7 | 23521920 |
| 1733938200 | 394.05 | -1.45 | -0.37 | 393.2 | 396.45 | 392 | 28516468 |
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
