BHP Group Ltd

BHP
🏛️ Reino Unido →
2,044.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 1,961.67 1,968.36 1,943.86 1,959.45 1.3M
2021-12-30 1,963.46 1,980.83 1,960.34 1,961.67 1.8M
2021-12-29 1,951.43 1,976.82 1,937.18 1,966.57 4.7M
2021-12-24 1,958.56 1,963.34 1,941.18 1,941.18 0.7M
2021-12-23 1,945.64 1,965.68 1,934.95 1,965.68 3.3M
2021-12-22 1,955.88 1,955.88 1,912.68 1,946.08 3.6M
2021-12-21 1,955.44 1,965.68 1,934.50 1,955.88 7.8M
2021-12-20 1,942.35 1,942.35 1,893.08 1,911.79 4.3M
2021-12-17 1,955.44 1,966.13 1,932.72 1,941.63 7.5M
2021-12-16 1,928.71 1,939.85 1,905.55 1,936.28 5.6M
2021-12-15 1,912.23 1,933.79 1,896.20 1,897.53 6.7M
2021-12-14 1,926.04 1,946.53 1,920.69 1,931.38 3.7M
2021-12-13 1,935.84 1,944.75 1,893.97 1,893.97 11.1M
2021-12-10 1,898.87 1,924.70 1,891.30 1,895.75 7.4M
2021-12-09 1,923.81 1,928.71 1,883.72 1,899.76 5.5M
2021-12-08 1,936.28 1,940.29 1,911.34 1,914.46 8.8M
2021-12-07 1,865.46 1,939.85 1,865.46 1,936.28 7.5M
2021-12-06 1,809.78 1,859.23 1,803.99 1,833.84 4.0M
2021-12-03 1,879.72 1,884.61 1,801.32 1,818.69 6.4M
2021-12-02 1,831.61 1,884.17 1,823.15 1,869.92 5.8M
2021-12-01 1,840.96 1,886.40 1,787.83 1,848.09 6.8M
2021-11-30 1,786.17 1,847.64 1,777.09 1,840.96 14.9M
2021-11-29 1,767.64 1,812.01 1,754.15 1,798.65 8.9M
2021-11-26 1,722.92 1,754.82 1,713.48 1,747.87 6.7M
2021-11-25 1,810.67 1,819.99 1,774.95 1,790.63 6.7M
2021-11-24 1,787.07 1,826.71 1,786.62 1,795.97 7.7M
2021-11-23 1,768.36 1,799.09 1,764.20 1,782.61 9.2M
2021-11-22 1,705.64 1,741.81 1,681.77 1,730.76 4.9M
2021-11-19 1,693.53 1,708.31 1,670.36 1,678.56 13.3M
2021-11-18 1,672.32 1,678.20 1,650.94 1,664.48 5.0M
2021-11-17 1,684.97 1,696.73 1,673.93 1,683.73 13.2M
2021-11-16 1,715.80 1,722.75 1,691.21 1,691.57 3.6M
2021-11-15 1,737.18 1,745.91 1,707.60 1,713.48 3.6M
2021-11-12 1,750.01 1,759.63 1,730.59 1,746.80 10.4M
2021-11-11 1,728.80 1,770.33 1,721.50 1,759.45 6.4M
2021-11-10 1,675.00 1,706.00 1,673.57 1,693.53 6.5M
2021-11-09 1,718.29 1,724.35 1,684.08 1,687.65 10.4M
2021-11-08 1,697.27 1,719.18 1,689.61 1,712.77 3.8M
2021-11-05 1,691.39 1,702.26 1,685.69 1,700.30 3.4M
2021-11-04 1,697.80 1,707.53 1,677.31 1,690.14 7.2M
2021-11-03 1,687.82 1,697.80 1,668.05 1,676.24 5.0M
2021-11-02 1,681.59 1,684.08 1,645.06 1,663.41 4.3M
2021-11-01 1,726.13 1,730.76 1,710.99 1,714.02 3.6M
2021-10-29 1,721.14 1,739.32 1,713.66 1,723.81 4.8M
2021-10-28 1,728.45 1,754.99 1,724.53 1,743.59 3.4M
2021-10-27 1,732.19 1,754.86 1,732.19 1,740.92 3.3M
2021-10-26 1,787.07 1,787.07 1,756.60 1,763.73 3.7M
2021-10-25 1,759.09 1,778.16 1,750.18 1,778.16 4.2M
2021-10-22 1,730.94 1,760.34 1,722.03 1,729.16 4.1M
2021-10-21 1,749.65 1,758.20 1,711.34 1,717.93 6.3M
2021-10-20 1,764.62 1,787.51 1,747.03 1,784.39 5.8M
2021-10-19 1,770.67 1,802.21 1,770.67 1,789.29 4.3M
2021-10-18 1,782.17 1,799.98 1,755.89 1,770.67 4.8M
2021-10-15 1,782.17 1,791.07 1,767.64 1,772.10 6.3M
2021-10-14 1,737.36 1,785.28 1,734.15 1,774.59 8.5M
2021-10-13 1,717.58 1,734.09 1,702.08 1,711.34 6.7M
2021-10-12 1,731.83 1,749.65 1,720.96 1,737.18 4.2M
2021-10-11 1,725.24 1,771.56 1,718.29 1,758.91 5.0M
2021-10-08 1,710.63 1,718.11 1,694.77 1,704.22 9.2M
2021-10-07 1,650.76 1,704.57 1,650.76 1,693.17 5.9M
2021-10-06 1,651.12 1,652.90 1,621.01 1,634.91 5.1M
2021-10-05 1,642.92 1,662.70 1,631.34 1,657.89 5.0M
2021-10-04 1,648.27 1,673.21 1,631.17 1,646.84 5.5M
2021-10-01 1,660.56 1,666.62 1,638.11 1,642.39 6.2M
2021-09-30 1,683.19 1,697.80 1,667.87 1,682.12 5.0M
2021-09-29 1,632.06 1,665.37 1,624.04 1,658.60 6.4M
2021-09-28 1,657.00 1,671.43 1,644.88 1,645.24 5.6M
2021-09-27 1,685.51 1,694.24 1,655.22 1,672.50 9.2M
2021-09-24 1,683.90 1,683.90 1,657.89 1,663.95 3.5M
2021-09-23 1,713.12 1,713.12 1,675.00 1,685.33 6.3M
2021-09-22 1,649.70 1,722.03 1,649.70 1,685.15 7.1M
2021-09-21 1,667.69 1,703.86 1,645.95 1,649.70 9.9M
2021-09-20 1,625.64 1,647.56 1,580.88 1,642.57 11.6M
2021-09-17 1,743.24 1,743.89 1,653.26 1,669.29 16.3M
2021-09-16 1,804.44 1,812.90 1,744.48 1,753.39 6.7M
2021-09-15 1,803.55 1,835.62 1,797.76 1,814.24 6.8M
2021-09-14 1,817.35 1,835.17 1,796.87 1,804.88 5.2M
2021-09-13 1,848.09 1,868.13 1,847.20 1,853.43 3.7M
2021-09-10 1,848.54 1,859.67 1,837.84 1,845.42 2.9M
2021-09-09 1,837.84 1,845.86 1,821.36 1,825.82 4.4M
2021-09-08 1,883.28 1,885.51 1,848.98 1,856.55 6.2M
2021-09-07 1,883.72 1,901.10 1,875.26 1,881.05 7.9M
2021-09-06 1,909.56 1,910.90 1,881.94 1,886.84 3.2M
2021-09-03 1,901.99 1,914.46 1,881.50 1,887.73 7.4M
2021-09-02 1,891.30 1,900.64 1,858.78 1,877.04 5.6M
2021-09-01 2,014.68 2,028.04 1,969.25 1,987.51 6.3M
2021-08-31 2,056.11 2,070.58 2,010.67 2,011.12 16.9M
2021-08-27 1,999.98 2,040.07 1,985.73 2,031.16 3.4M
2021-08-26 1,993.75 2,007.11 1,984.84 1,988.40 4.7M
2021-08-25 2,014.23 2,027.60 2,003.10 2,019.13 8.0M
2021-08-24 2,000.43 2,003.54 1,969.25 1,991.96 7.7M
2021-08-23 1,960.34 1,977.71 1,951.87 1,966.57 5.5M
2021-08-20 1,942.97 1,958.11 1,923.37 1,945.19 7.8M
2021-08-19 1,919.80 1,942.08 1,880.61 1,927.38 7.2M
2021-08-18 2,134.93 2,134.93 1,957.67 1,975.93 11.7M
2021-08-17 2,031.61 2,231.60 2,031.61 2,100.65 15.7M
2021-08-16 2,049.87 2,077.49 2,007.11 2,031.61 3.7M
2021-08-13 2,056.11 2,069.02 2,048.09 2,069.02 2.1M
2021-08-12 2,079.71 2,079.71 2,032.94 2,038.73 4.2M
2021-08-11 2,066.35 2,082.83 2,047.64 2,068.13 4.9M
2021-08-10 2,032.05 2,062.79 2,013.79 2,058.78 4.2M
2021-08-09 2,018.69 2,044.52 2,008.44 2,040.96 2.1M
2021-08-06 2,019.13 2,046.31 2,016.91 2,032.94 3.5M
2021-08-05 2,085.95 2,093.52 2,022.70 2,031.16 7.3M
2021-08-04 2,124.70 2,132.72 2,101.09 2,111.34 5.5M
2021-08-03 2,076.60 2,109.56 2,067.21 2,106.88 2.7M
2021-08-02 2,086.39 2,114.01 2,084.61 2,092.63 2.7M
2021-07-30 2,080.16 2,089.96 2,051.65 2,070.36 3.7M
2021-07-29 2,081.49 2,124.26 2,078.82 2,111.34 3.4M
2021-07-28 2,031.61 2,073.48 2,007.55 2,069.91 3.8M
2021-07-27 2,073.03 2,073.03 2,034.28 2,063.68 4.1M
2021-07-26 2,012.01 2,076.15 2,007.55 2,073.92 3.7M
2021-07-23 2,000.87 2,020.47 1,993.75 2,011.56 2.1M
2021-07-22 2,002.21 2,019.49 1,976.37 1,985.73 2.6M
2021-07-21 1,949.20 2,012.90 1,943.86 2,002.21 4.6M
2021-07-20 1,910.00 1,969.69 1,910.00 1,949.20 5.3M
2021-07-19 1,954.10 1,956.33 1,893.97 1,912.68 5.4M
2021-07-16 2,027.15 2,029.38 1,962.57 1,975.93 4.4M
2021-07-15 1,998.20 2,026.26 1,974.15 2,006.66 5.7M
2021-07-14 1,998.20 2,022.70 1,991.52 2,003.99 2.4M
2021-07-13 2,013.34 2,033.83 1,987.06 2,001.32 2.4M
2021-07-12 2,008.89 2,016.46 1,975.48 2,010.23 2.5M
2021-07-09 1,939.85 2,019.13 1,937.18 2,015.13 4.3M
2021-07-08 1,955.88 1,959.45 1,903.32 1,931.38 5.2M
2021-07-07 1,930.05 1,965.24 1,929.39 1,961.23 5.1M
2021-07-06 1,950.54 1,966.75 1,895.31 1,900.65 4.6M
2021-07-05 1,937.62 1,955.44 1,918.02 1,944.30 1.9M
2021-07-02 1,914.46 1,928.71 1,899.31 1,917.13 2.3M
2021-07-01 1,903.32 1,941.18 1,903.32 1,909.11 3.7M
2021-06-30 1,917.13 1,930.49 1,885.95 1,897.53 3.3M
2021-06-29 1,910.00 1,935.39 1,881.05 1,917.13 2.7M
2021-06-28 1,919.36 1,939.40 1,910.00 1,910.00 3.3M
2021-06-25 1,893.52 1,925.53 1,879.27 1,924.26 3.5M
2021-06-24 1,862.79 1,887.29 1,849.87 1,884.17 4.7M
2021-06-23 1,870.81 1,893.08 1,846.31 1,855.22 4.4M
2021-06-22 1,825.37 1,840.96 1,803.55 1,839.18 3.8M
2021-06-21 1,794.19 1,821.81 1,763.90 1,816.02 5.1M
2021-06-18 1,815.13 1,832.05 1,791.07 1,794.19 8.6M
2021-06-17 1,871.70 1,877.49 1,831.61 1,834.73 7.0M
2021-06-16 1,901.10 1,906.89 1,868.58 1,896.64 3.6M
2021-06-15 1,924.26 1,938.51 1,889.96 1,898.42 4.3M
2021-06-14 1,914.90 1,942.52 1,875.26 1,917.13 3.7M
2021-06-11 1,929.60 1,942.97 1,918.02 1,926.93 3.3M
2021-06-10 1,924.70 1,925.15 1,895.31 1,901.10 5.6M
2021-06-09 1,930.94 1,938.94 1,887.29 1,898.42 6.7M
2021-06-08 1,910.90 1,946.53 1,907.33 1,938.51 3.1M
2021-06-07 1,945.64 1,947.87 1,910.45 1,910.90 2.8M
2021-06-04 1,930.05 1,938.96 1,916.24 1,933.17 2.0M
2021-06-03 1,962.57 1,967.02 1,909.35 1,915.79 2.4M
2021-06-02 1,959.00 1,971.92 1,938.96 1,953.66 2.9M
2021-06-01 1,935.84 1,975.04 1,924.26 1,959.00 9.0M
2021-05-28 1,906.00 1,914.90 1,885.51 1,891.30 3.5M
2021-05-27 1,877.04 1,926.04 1,872.14 1,901.99 8.0M
2021-05-26 1,835.62 1,855.22 1,827.60 1,854.33 2.8M
2021-05-25 1,892.19 1,900.20 1,841.41 1,843.19 3.5M
2021-05-24 1,876.60 1,890.41 1,859.05 1,873.03 2.6M
2021-05-21 1,893.08 1,909.11 1,874.37 1,885.51 3.8M
2021-05-20 1,910.00 1,919.80 1,865.46 1,893.52 5.4M
2021-05-19 1,944.30 1,958.21 1,896.64 1,904.66 5.2M
2021-05-18 2,043.19 2,077.04 1,990.63 1,995.97 3.6M
2021-05-17 1,986.62 2,007.55 1,946.53 2,000.87 4.4M
2021-05-14 2,002.65 2,005.77 1,957.67 1,979.94 4.4M
2021-05-13 2,042.74 2,048.53 1,985.28 2,005.77 4.9M
2021-05-12 2,089.51 2,105.10 2,046.31 2,088.62 4.3M
2021-05-11 2,086.84 2,090.85 2,040.07 2,075.26 5.6M
2021-05-10 2,138.51 2,154.55 2,105.10 2,116.24 3.9M
2021-05-07 2,076.15 2,104.21 2,060.11 2,082.39 3.4M
2021-05-06 2,063.23 2,079.26 2,036.95 2,061.45 5.4M
2021-05-05 1,989.74 2,054.32 1,982.95 2,054.32 3.9M
2021-05-04 1,968.36 1,998.20 1,950.98 1,956.77 3.7M
2021-04-30 1,965.24 1,975.04 1,944.93 1,946.08 3.7M
2021-04-29 1,997.75 2,012.72 1,963.46 1,967.46 3.7M
2021-04-28 1,969.25 1,994.19 1,961.23 1,974.59 2.7M
2021-04-27 2,003.99 2,005.33 1,958.56 1,967.91 4.3M
2021-04-26 1,975.93 2,009.34 1,963.90 2,002.21 2.3M
2021-04-23 1,950.98 1,977.26 1,945.19 1,971.03 2.6M
2021-04-22 1,943.41 1,953.66 1,925.15 1,947.87 6.0M
2021-04-21 1,937.62 1,956.33 1,919.80 1,940.74 2.6M
2021-04-20 1,975.04 2,012.45 1,929.60 1,930.49 4.1M
2021-04-19 1,993.30 1,998.20 1,968.80 1,975.48 2.8M
2021-04-16 1,998.64 2,015.13 1,977.26 1,995.08 5.6M
2021-04-15 1,990.18 2,007.71 1,981.10 1,996.86 4.1M
2021-04-14 1,907.78 1,968.36 1,902.88 1,967.02 3.8M
2021-04-13 1,901.10 1,911.34 1,885.95 1,904.21 3.0M
2021-04-12 1,906.00 1,917.58 1,869.92 1,886.84 2.6M
2021-04-09 1,938.07 1,941.63 1,914.46 1,915.35 3.7M
2021-04-08 1,946.08 1,956.77 1,914.01 1,932.28 3.3M
2021-04-07 1,895.31 1,938.51 1,888.18 1,926.93 5.4M
2021-04-06 1,882.39 1,907.78 1,880.73 1,886.84 3.2M
2021-04-01 1,867.23 1,888.18 1,836.51 1,842.30 3.2M
2021-03-31 1,859.23 1,880.16 1,852.10 1,865.91 4.3M
2021-03-30 1,853.43 1,887.73 1,848.54 1,875.71 3.2M
2021-03-29 1,858.33 1,880.61 1,848.54 1,851.21 3.5M
2021-03-26 1,827.60 1,868.13 1,824.04 1,862.34 5.2M
2021-03-25 1,824.93 1,831.61 1,774.95 1,802.21 3.8M
2021-03-24 1,808.00 1,837.84 1,795.53 1,832.94 4.8M
2021-03-23 1,826.26 1,837.84 1,812.90 1,823.15 5.7M
2021-03-22 1,820.92 1,846.75 1,806.66 1,828.94 3.4M
2021-03-19 1,851.65 1,867.69 1,824.93 1,835.62 9.3M
2021-03-18 1,863.23 1,885.51 1,854.77 1,873.48 4.4M
2021-03-17 1,882.83 1,888.62 1,848.09 1,848.09 6.1M
2021-03-16 1,905.55 1,906.89 1,877.60 1,892.63 5.4M
2021-03-15 1,935.39 1,950.54 1,882.39 1,901.54 5.0M
2021-03-12 1,939.40 1,946.08 1,908.67 1,941.63 3.6M
2021-03-11 1,914.46 1,944.75 1,912.23 1,936.73 4.6M
2021-03-10 1,930.94 1,932.28 1,884.03 1,901.10 6.9M
2021-03-09 1,943.86 1,979.05 1,924.89 1,959.89 5.3M
2021-03-08 1,982.16 2,011.12 1,940.74 2,008.89 4.0M
2021-03-05 1,964.35 1,999.54 1,944.75 1,954.99 4.9M
2021-03-04 2,022.70 2,022.70 1,958.11 1,974.59 7.5M
2021-03-03 2,122.03 2,145.64 2,071.25 2,097.08 4.3M
2021-03-02 2,046.75 2,118.91 2,035.17 2,099.76 4.1M
2021-03-01 2,064.12 2,104.21 2,038.73 2,060.56 3.5M
2021-02-26 2,058.33 2,077.04 2,007.55 2,021.81 7.1M
2021-02-25 2,107.78 2,123.37 2,078.82 2,093.52 5.0M
2021-02-24 2,024.93 2,077.93 2,018.69 2,070.36 4.0M
2021-02-23 2,073.48 2,079.18 1,994.64 2,043.19 4.6M
2021-02-22 2,081.05 2,083.28 2,023.59 2,036.06 4.5M
2021-02-19 1,978.16 2,038.93 1,977.26 2,028.93 6.8M
2021-02-18 2,008.00 2,069.34 1,981.94 1,991.07 5.1M
2021-02-17 2,013.79 2,058.78 1,993.30 1,999.54 5.6M
2021-02-16 1,984.84 2,030.27 1,964.17 2,013.79 5.8M
2021-02-15 1,930.49 1,994.64 1,926.49 1,984.84 3.3M
2021-02-12 1,863.23 1,888.62 1,844.97 1,886.40 2.6M
2021-02-11 1,891.74 1,894.41 1,865.91 1,875.71 4.3M
2021-02-10 1,872.14 1,900.20 1,851.65 1,877.49 3.7M
2021-02-09 1,866.80 1,876.60 1,846.31 1,854.33 2.8M
2021-02-08 1,853.43 1,885.95 1,845.42 1,864.57 3.3M
2021-02-05 1,803.99 1,832.05 1,801.32 1,821.36 3.4M
2021-02-04 1,833.84 1,842.74 1,795.08 1,812.90 2.9M
2021-02-03 1,834.28 1,837.84 1,790.63 1,816.02 3.9M
2021-02-02 1,824.04 1,847.64 1,795.97 1,813.35 4.1M
2021-02-01 1,815.57 1,864.13 1,804.44 1,824.48 5.3M
2021-01-29 1,776.38 1,820.03 1,773.57 1,791.97 5.4M
2021-01-28 1,774.42 1,849.87 1,765.69 1,837.40 4.9M
2021-01-27 1,846.75 1,849.87 1,792.86 1,833.39 6.5M
2021-01-26 1,852.54 1,881.94 1,848.32 1,878.38 3.5M
2021-01-25 1,890.41 1,902.78 1,846.75 1,863.68 7.8M
2021-01-22 1,884.17 1,909.11 1,852.99 1,882.39 3.7M
2021-01-21 1,938.51 1,950.09 1,896.64 1,903.77 3.5M
2021-01-20 1,913.12 1,937.62 1,891.74 1,932.72 6.1M
2021-01-19 1,896.20 1,924.26 1,863.23 1,880.61 3.5M
2021-01-18 1,890.41 1,903.77 1,867.69 1,885.06 1.9M
2021-01-15 1,936.73 1,941.18 1,875.71 1,901.99 4.6M
2021-01-14 1,904.66 1,970.58 1,893.97 1,967.02 3.8M
2021-01-13 1,922.03 1,933.33 1,895.75 1,895.75 3.0M
2021-01-12 1,936.73 1,942.52 1,900.65 1,922.03 2.7M
2021-01-11 1,935.39 1,975.48 1,904.21 1,928.27 5.8M
2021-01-08 1,955.44 1,991.52 1,950.09 1,979.05 4.6M
2021-01-07 1,966.57 1,974.59 1,934.95 1,961.23 4.4M
2021-01-06 1,841.41 1,942.97 1,841.41 1,941.63 7.1M
2021-01-05 1,808.45 1,840.07 1,796.42 1,838.29 2.9M
2021-01-04 1,753.21 1,825.82 1,746.44 1,812.90 7.9M