BP plc ADR
WKN: 850518 / ISIN: US0556221044Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.07.22 | 27,41 | 27,46 | 26,53 | 27,15 | 2448516 |
| 01.07.22 | 27,99 | 28,32 | 27,31 | 28,28 | 2194307 |
| 30.06.22 | 28,49 | 28,53 | 27,93 | 28,35 | 2085215 |
| 29.06.22 | 29,64 | 29,71 | 28,72 | 28,76 | 2864137 |
| 28.06.22 | 29,39 | 29,53 | 28,79 | 29,06 | 2367226 |
| 27.06.22 | 28,69 | 29,06 | 28,52 | 28,71 | 1777163 |
| 24.06.22 | 28,17 | 28,53 | 27,88 | 28,23 | 1910750 |
| 23.06.22 | 28,25 | 28,26 | 27,07 | 27,36 | 1835910 |
| 22.06.22 | 28,00 | 28,43 | 27,85 | 28,08 | 1813171 |
| 21.06.22 | 29,21 | 29,27 | 28,83 | 29,11 | 1961250 |
| 17.06.22 | 29,07 | 29,31 | 27,70 | 27,76 | 3860554 |
| 16.06.22 | 29,76 | 30,01 | 29,46 | 29,59 | 2525542 |
| 15.06.22 | 31,24 | 31,39 | 30,29 | 31,01 | 2118538 |
| 14.06.22 | 31,58 | 31,88 | 30,50 | 30,85 | 1679211 |
| 13.06.22 | 31,43 | 31,68 | 30,57 | 31,23 | 2210326 |
| 10.06.22 | 32,51 | 32,65 | 32,17 | 32,45 | 1729849 |
| 09.06.22 | 33,96 | 34,03 | 33,51 | 33,51 | 1077670 |
| 08.06.22 | 33,92 | 34,30 | 33,77 | 34,12 | 1617709 |
| 07.06.22 | 33,31 | 34,20 | 33,29 | 34,18 | 1607407 |
| 06.06.22 | 33,18 | 33,36 | 33,00 | 33,11 | 886381 |
| 03.06.22 | 32,80 | 33,04 | 32,75 | 32,99 | 951935 |
| 02.06.22 | 32,36 | 32,99 | 32,31 | 32,84 | 1016943 |
| 01.06.22 | 32,71 | 32,85 | 32,19 | 32,69 | 1466706 |
| 31.05.22 | 33,03 | 33,21 | 32,34 | 32,37 | 1689612 |
| 27.05.22 | 32,41 | 32,66 | 32,24 | 32,57 | 1144448 |
