|
BCP - Banco Comercial Português - [Ticker: BCP.LS] | | Last Trade | 0.25 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.24 | High | 0.25 | Low | 0.24 | Volume | 38,213,881 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.02 x 50,000,000 - 0.02 x 995,500 | Former Close | 0.24 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BCP.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 16,841 | 420.00 | 420.00 | 406.50 | 411.00 | 00:00:00 | 2000-01-04 | 45,245 | 404.25 | 406.50 | 400.50 | 402.75 | 00:00:00 | 2000-01-05 | 25,941 | 399.00 | 399.75 | 393.00 | 394.50 | 00:00:00 | 2000-01-06 | 35,055 | 394.50 | 403.50 | 393.00 | 403.50 | 00:00:00 | 2000-01-07 | 36,087 | 408.75 | 409.50 | 402.00 | 404.25 | 00:00:00 | 2000-01-10 | 15,513 | 414.00 | 414.75 | 408.00 | 414.00 | 00:00:00 | 2000-01-11 | 24,852 | 423.00 | 423.00 | 411.00 | 414.75 | 00:00:00 | 2000-01-12 | 76,629 | 414.00 | 438.75 | 411.00 | 438.75 | 00:00:00 | 2000-01-13 | 119,567 | 438.00 | 443.25 | 427.50 | 442.50 | 00:00:00 | 2000-01-14 | 71,633 | 441.00 | 441.75 | 435.00 | 438.00 | 00:00:00 | 2000-01-17 | 44,849 | 438.75 | 439.50 | 436.50 | 438.00 | 00:00:00 | 2000-01-18 | 65,827 | 438.00 | 442.50 | 438.00 | 442.50 | 00:00:00 | 2000-01-19 | 66,032 | 442.50 | 443.25 | 436.50 | 437.25 | 00:00:00 | 2000-01-20 | 65,217 | 436.50 | 436.50 | 432.75 | 434.25 | 00:00:00 | 2000-01-21 | 41,388 | 433.50 | 435.00 | 431.25 | 432.00 | 00:00:00 | 2000-01-24 | 28,248 | 434.25 | 435.00 | 431.25 | 435.00 | 00:00:00 | 2000-01-25 | 25,721 | 433.50 | 438.75 | 433.50 | 438.75 | 00:00:00 | 2000-01-26 | 47,707 | 441.75 | 442.50 | 440.25 | 442.50 | 00:00:00 | 2000-01-27 | 40,617 | 441.00 | 442.50 | 437.25 | 441.00 | 00:00:00 | 2000-01-28 | 41,851 | 438.75 | 438.75 | 435.00 | 435.00 | 00:00:00 | 2000-01-31 | 28,428 | 431.25 | 432.00 | 427.50 | 429.75 | 00:00:00 | 2000-02-01 | 26,547 | 427.50 | 429.75 | 426.00 | 429.75 | 00:00:00 | 2000-02-02 | 30,980 | 427.50 | 429.75 | 426.00 | 428.25 | 00:00:00 | 2000-02-03 | 52,699 | 429.75 | 430.50 | 427.50 | 428.25 | 00:00:00 | 2000-02-04 | 48,081 | 426.75 | 428.25 | 426.00 | 426.00 | 00:00:00 | 2000-02-07 | 25,944 | 426.75 | 429.00 | 423.75 | 423.75 | 00:00:00 | 2000-02-08 | 21,203 | 423.75 | 425.25 | 422.25 | 422.25 | 00:00:00 | 2000-02-09 | 41,009 | 423.75 | 423.75 | 420.75 | 421.50 | 00:00:00 | 2000-02-10 | 29,257 | 421.50 | 423.75 | 421.50 | 422.25 | 00:00:00 | 2000-02-11 | 23,569 | 422.25 | 426.75 | 422.25 | 422.25 | 00:00:00 | 2000-02-14 | 43,496 | 421.50 | 422.25 | 420.75 | 420.75 | 00:00:00 | 2000-02-15 | 22,855 | 420.75 | 421.50 | 419.25 | 421.50 | 00:00:00 | 2000-02-16 | 24,437 | 421.50 | 421.50 | 418.50 | 419.25 | 00:00:00 | 2000-02-17 | 35,817 | 420.00 | 422.25 | 412.50 | 417.00 | 00:00:00 | 2000-02-18 | 26,204 | 413.25 | 418.50 | 412.50 | 416.25 | 00:00:00 | 2000-02-21 | 22,048 | 412.50 | 414.75 | 411.00 | 412.50 | 00:00:00 | 2000-02-22 | 42,499 | 411.00 | 412.50 | 408.00 | 408.00 | 00:00:00 | 2000-02-23 | 58,003 | 408.00 | 411.00 | 408.00 | 408.75 | 00:00:00 | 2000-02-24 | 58,677 | 408.75 | 408.75 | 405.75 | 405.75 | 00:00:00 | 2000-02-25 | 10,968 | 405.75 | 406.50 | 405.00 | 406.50 | 00:00:00 | 2000-02-28 | 15,395 | 405.75 | 408.75 | 404.25 | 407.25 | 00:00:00 | 2000-02-29 | 20,997 | 406.50 | 410.25 | 405.00 | 407.25 | 00:00:00 | 2000-03-01 | 19,076 | 407.25 | 408.75 | 405.00 | 405.75 | 00:00:00 | 2000-03-02 | 22,375 | 406.50 | 408.00 | 403.50 | 406.50 | 00:00:00 | 2000-03-03 | 23,873 | 406.50 | 409.50 | 405.00 | 407.25 | 00:00:00 | 2000-03-06 | 27,016 | 407.25 | 409.50 | 405.00 | 407.25 | 00:00:00 | 2000-03-08 | 55,400 | 403.50 | 407.25 | 397.50 | 401.25 | 00:00:00 | 2000-03-09 | 45,389 | 401.25 | 405.00 | 396.75 | 397.50 | 00:00:00 | 2000-03-10 | 20,723 | 402.00 | 408.75 | 400.50 | 403.50 | 00:00:00 | 2000-03-13 | 0 | 403.50 | 403.50 | 403.50 | 403.50 | 00:00:00 | 2000-03-14 | 8,296 | 400.50 | 406.50 | 399.00 | 402.75 | 00:00:00 | 2000-03-15 | 74,692 | 402.00 | 423.75 | 402.00 | 411.75 | 00:00:00 | 2000-03-16 | 30,429 | 424.50 | 426.75 | 414.75 | 417.00 | 00:00:00 | 2000-03-17 | 40,493 | 417.75 | 420.00 | 413.25 | 419.25 | 00:00:00 | 2000-03-20 | 15,915 | 419.25 | 419.25 | 416.25 | 417.75 | 00:00:00 | 2000-03-21 | 8,711 | 415.50 | 418.50 | 415.50 | 418.50 | 00:00:00 | 2000-03-22 | 16,777 | 419.25 | 420.00 | 417.75 | 419.25 | 00:00:00 | 2000-03-23 | 25,428 | 418.50 | 420.00 | 414.75 | 415.50 | 00:00:00 | 2000-03-24 | 26,473 | 418.50 | 420.75 | 417.75 | 420.00 | 00:00:00 | 2000-03-27 | 13,645 | 420.00 | 425.25 | 417.75 | 418.50 | 00:00:00 | 2000-03-28 | 19,056 | 420.00 | 421.50 | 417.00 | 419.25 | 00:00:00 | 2000-03-29 | 111,969 | 419.25 | 422.25 | 418.50 | 420.75 | 00:00:00 | 2000-03-30 | 64,640 | 420.00 | 423.00 | 418.50 | 420.75 | 00:00:00 | 2000-04-03 | 145,163 | 418.50 | 418.50 | 399.00 | 404.25 | 00:00:00 | 2000-04-04 | 69,096 | 405.00 | 405.00 | 393.75 | 396.00 | 00:00:00 | 2000-04-05 | 80,305 | 395.25 | 396.00 | 391.50 | 393.00 | 00:00:00 | 2000-04-06 | 70,839 | 394.50 | 394.50 | 386.25 | 387.75 | 00:00:00 | 2000-04-07 | 26,073 | 384.00 | 390.00 | 382.50 | 387.00 | 00:00:00 | 2000-04-10 | 37,544 | 386.25 | 387.00 | 382.50 | 384.00 | 00:00:00 | 2000-04-11 | 23,883 | 384.00 | 387.75 | 382.50 | 386.25 | 00:00:00 | 2000-04-12 | 25,697 | 387.00 | 388.50 | 385.50 | 387.75 | 00:00:00 | 2000-04-13 | 18,343 | 385.50 | 389.25 | 385.50 | 388.50 | 00:00:00 | 2000-04-14 | 23,689 | 387.75 | 387.75 | 384.00 | 384.00 | 00:00:00 | 2000-04-17 | 22,369 | 382.50 | 386.25 | 382.50 | 384.75 | 00:00:00 | 2000-04-18 | 14,245 | 387.00 | 387.00 | 384.00 | 385.50 | 00:00:00 | 2000-04-19 | 15,987 | 387.00 | 387.75 | 385.50 | 387.75 | 00:00:00 | 2000-04-20 | 7,852 | 387.75 | 389.25 | 386.25 | 388.50 | 00:00:00 | 2000-04-26 | 14,047 | 387.00 | 389.25 | 387.00 | 388.50 | 00:00:00 | 2000-04-27 | 13,371 | 389.25 | 390.00 | 387.00 | 387.75 | 00:00:00 | 2000-04-28 | 20,827 | 388.50 | 388.50 | 386.25 | 387.00 | 00:00:00 | 2000-05-02 | 19,479 | 387.00 | 388.50 | 386.25 | 387.75 | 00:00:00 | 2000-05-03 | 26,663 | 387.00 | 388.50 | 387.00 | 388.50 | 00:00:00 | 2000-05-04 | 33,067 | 387.00 | 390.00 | 387.00 | 389.25 | 00:00:00 | 2000-05-05 | 16,469 | 388.50 | 389.25 | 387.75 | 389.25 | 00:00:00 | 2000-05-08 | 17,839 | 390.00 | 390.00 | 387.00 | 387.75 | 00:00:00 | 2000-05-09 | 0 | 387.75 | 387.75 | 387.75 | 387.75 | 00:00:00 | 2000-05-10 | 20,252 | 387.00 | 387.75 | 386.25 | 387.00 | 00:00:00 | 2000-05-11 | 22,493 | 387.00 | 387.00 | 384.00 | 385.50 | 00:00:00 | 2000-05-12 | 22,271 | 384.75 | 386.25 | 384.00 | 384.75 | 00:00:00 | 2000-05-15 | 16,915 | 384.00 | 385.50 | 382.50 | 384.00 | 00:00:00 | 2000-05-16 | 20,905 | 384.00 | 385.50 | 383.25 | 384.75 | 00:00:00 | 2000-05-17 | 17,577 | 384.00 | 386.25 | 384.00 | 386.25 | 00:00:00 | 2000-05-18 | 4,837 | 386.25 | 387.75 | 386.25 | 387.00 | 00:00:00 | 2000-05-19 | 21,227 | 386.25 | 388.50 | 385.50 | 388.50 | 00:00:00 | 2000-05-22 | 16,292 | 389.25 | 390.00 | 387.75 | 390.00 | 00:00:00 | 2000-05-23 | 34,979 | 390.00 | 390.75 | 387.00 | 390.00 | 00:00:00 | 2000-05-24 | 17,081 | 390.00 | 393.75 | 389.25 | 393.75 | 00:00:00 | 2000-05-25 | 22,912 | 394.50 | 397.50 | 390.75 | 393.00 | 00:00:00 | 2000-05-26 | 26,717 | 390.00 | 392.25 | 387.00 | 391.50 | 00:00:00 | 2000-05-29 | 5,349 | 392.25 | 393.00 | 388.50 | 391.50 | 00:00:00 | 2000-05-30 | 18,632 | 391.50 | 395.25 | 391.50 | 393.75 | 00:00:00 | 2000-05-31 | 21,757 | 393.75 | 395.25 | 392.25 | 395.25 | 00:00:00 | 2000-06-01 | 11,005 | 396.75 | 397.50 | 394.50 | 397.50 | 00:00:00 | 2000-06-02 | 67,557 | 397.50 | 399.75 | 396.75 | 399.00 | 00:00:00 | 2000-06-05 | 4,644 | 397.50 | 401.25 | 397.50 | 399.75 | 00:00:00 | 2000-06-06 | 10,785 | 399.75 | 401.25 | 397.50 | 400.50 | 00:00:00 | 2000-06-07 | 13,327 | 400.50 | 401.25 | 399.75 | 401.25 | 00:00:00 | 2000-06-08 | 15,569 | 401.25 | 402.75 | 400.50 | 402.00 | 00:00:00 | 2000-06-09 | 25,152 | 402.75 | 403.50 | 400.50 | 403.50 | 00:00:00 | 2000-06-12 | 6,780 | 403.50 | 408.00 | 403.50 | 405.00 | 00:00:00 | 2000-06-13 | 5,099 | 405.00 | 406.50 | 402.00 | 403.50 | 00:00:00 | 2000-06-14 | 47,051 | 403.50 | 405.00 | 401.25 | 402.75 | 00:00:00 | 2000-06-15 | 11,285 | 404.25 | 404.25 | 401.25 | 402.00 | 00:00:00 | 2000-06-16 | 22,155 | 402.75 | 403.50 | 400.50 | 402.00 | 00:00:00 | 2000-06-19 | 0 | 402.00 | 402.00 | 402.00 | 402.00 | 00:00:00 | 2000-06-20 | 11,033 | 403.50 | 405.00 | 402.75 | 403.50 | 00:00:00 | 2000-06-21 | 19,436 | 402.75 | 405.75 | 401.25 | 405.00 | 00:00:00 | 2000-06-22 | 0 | 405.00 | 405.00 | 405.00 | 405.00 | 00:00:00 | 2000-06-23 | 20,948 | 405.75 | 408.75 | 403.50 | 408.75 | 00:00:00 | 2000-06-26 | 23,433 | 408.00 | 409.50 | 402.75 | 403.50 | 00:00:00 | 2000-06-27 | 1,459,925 | 402.75 | 403.50 | 393.00 | 393.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|