|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-04 | 24,091 | 147.00 | 147.75 | 146.25 | 147.00 | 00:00:00 | | 2004-05-05 | 307,359 | 147.00 | 149.25 | 146.25 | 147.75 | 00:00:00 | | 2004-05-06 | 44,623 | 147.75 | 148.50 | 145.50 | 145.50 | 00:00:00 | | 2004-05-07 | 81,848 | 146.25 | 147.00 | 145.50 | 146.25 | 00:00:00 | | 2004-05-10 | 56,004 | 144.75 | 144.75 | 143.25 | 144.00 | 00:00:00 | | 2004-05-11 | 29,856 | 144.75 | 145.50 | 144.00 | 144.00 | 00:00:00 | | 2004-05-12 | 94,488 | 144.00 | 145.50 | 143.25 | 144.00 | 00:00:00 | | 2004-05-13 | 40,107 | 144.00 | 144.75 | 144.00 | 144.75 | 00:00:00 | | 2004-05-14 | 38,235 | 144.00 | 145.50 | 144.00 | 144.00 | 00:00:00 | | 2004-05-17 | 113,865 | 144.00 | 144.00 | 141.75 | 143.25 | 00:00:00 | | 2004-05-18 | 46,372 | 142.50 | 144.75 | 142.50 | 144.75 | 00:00:00 | | 2004-05-19 | 100,532 | 144.75 | 147.75 | 144.75 | 145.50 | 00:00:00 | | 2004-05-20 | 17,917 | 144.75 | 145.50 | 144.00 | 144.75 | 00:00:00 | | 2004-05-21 | 160,141 | 144.75 | 145.50 | 144.00 | 145.50 | 00:00:00 | | 2004-05-24 | 41,268 | 145.50 | 146.25 | 144.00 | 144.00 | 00:00:00 | | 2004-05-25 | 31,615 | 144.00 | 144.75 | 142.50 | 142.50 | 00:00:00 | | 2004-05-26 | 53,255 | 144.00 | 144.00 | 142.50 | 142.50 | 00:00:00 | | 2004-05-27 | 43,324 | 142.50 | 144.00 | 142.50 | 144.00 | 00:00:00 | | 2004-05-28 | 107,055 | 143.25 | 144.00 | 142.50 | 142.50 | 00:00:00 | | 2004-05-31 | 10,020 | 142.50 | 144.00 | 141.75 | 144.00 | 00:00:00 | | 2004-06-01 | 31,327 | 144.00 | 144.00 | 142.50 | 142.50 | 00:00:00 | | 2004-06-02 | 207,013 | 144.00 | 144.00 | 141.00 | 142.50 | 00:00:00 | | 2004-06-03 | 28,640 | 141.75 | 142.50 | 141.00 | 141.75 | 00:00:00 | | 2004-06-04 | 155,897 | 142.50 | 144.00 | 142.50 | 143.25 | 00:00:00 | | 2004-06-07 | 147,173 | 143.25 | 145.50 | 143.25 | 145.50 | 00:00:00 | | 2004-06-08 | 27,869 | 145.50 | 145.50 | 144.00 | 145.50 | 00:00:00 | | 2004-06-09 | 61,435 | 144.75 | 146.25 | 144.75 | 144.75 | 00:00:00 | | 2004-06-10 | 6,423 | 144.75 | 145.50 | 144.00 | 144.75 | 00:00:00 | | 2004-06-11 | 26,951 | 144.75 | 146.25 | 144.75 | 144.75 | 00:00:00 | | 2004-06-14 | 10,205 | 144.75 | 145.50 | 144.75 | 144.75 | 00:00:00 | | 2004-06-15 | 60,815 | 145.50 | 145.50 | 144.00 | 144.75 | 00:00:00 | | 2004-06-16 | 29,653 | 144.75 | 145.50 | 144.75 | 145.50 | 00:00:00 | | 2004-06-17 | 80,204 | 145.50 | 147.00 | 145.50 | 147.00 | 00:00:00 | | 2004-06-18 | 65,976 | 146.25 | 147.00 | 144.75 | 144.75 | 00:00:00 | | 2004-06-21 | 48,851 | 145.50 | 145.50 | 144.00 | 144.00 | 00:00:00 | | 2004-06-22 | 175,592 | 144.00 | 144.75 | 144.00 | 144.00 | 00:00:00 | | 2004-06-23 | 72,609 | 144.00 | 144.75 | 141.75 | 142.50 | 00:00:00 | | 2004-06-24 | 61,071 | 143.25 | 143.25 | 141.75 | 143.25 | 00:00:00 | | 2004-06-25 | 46,176 | 143.25 | 144.00 | 141.75 | 142.50 | 00:00:00 | | 2004-06-28 | 14,593 | 142.50 | 144.00 | 142.50 | 143.25 | 00:00:00 | | 2004-06-29 | 29,957 | 143.25 | 144.75 | 142.50 | 144.75 | 00:00:00 | | 2004-06-30 | 52,112 | 144.75 | 145.50 | 144.00 | 144.00 | 00:00:00 | | 2004-07-01 | 18,332 | 144.00 | 144.75 | 142.50 | 142.50 | 00:00:00 | | 2004-07-02 | 116,847 | 143.25 | 143.25 | 139.50 | 140.25 | 00:00:00 | | 2004-07-05 | 43,241 | 141.00 | 141.00 | 138.75 | 138.75 | 00:00:00 | | 2004-07-06 | 273,605 | 139.50 | 140.25 | 134.25 | 135.00 | 00:00:00 | | 2004-07-07 | 183,847 | 135.75 | 137.25 | 133.50 | 133.50 | 00:00:00 | | 2004-07-08 | 59,435 | 134.25 | 136.50 | 133.50 | 135.75 | 00:00:00 | | 2004-07-09 | 88,645 | 136.50 | 139.50 | 136.50 | 138.75 | 00:00:00 | | 2004-07-12 | 40,579 | 138.75 | 141.75 | 138.75 | 140.25 | 00:00:00 | | 2004-07-13 | 34,216 | 141.00 | 141.75 | 139.50 | 141.75 | 00:00:00 | | 2004-07-14 | 23,988 | 141.75 | 141.75 | 140.25 | 141.75 | 00:00:00 | | 2004-07-15 | 67,397 | 141.00 | 141.75 | 137.25 | 139.50 | 00:00:00 | | 2004-07-16 | 61,125 | 138.75 | 139.50 | 138.00 | 138.00 | 00:00:00 | | 2004-07-19 | 401,297 | 135.00 | 135.00 | 130.50 | 133.50 | 00:00:00 | | 2004-07-20 | 326,608 | 133.50 | 135.00 | 132.00 | 134.25 | 00:00:00 | | 2004-07-21 | 132,973 | 135.00 | 135.00 | 133.50 | 134.25 | 00:00:00 | | 2004-07-22 | 86,692 | 133.50 | 134.25 | 132.75 | 133.50 | 00:00:00 | | 2004-07-23 | 94,288 | 133.50 | 133.50 | 132.00 | 132.75 | 00:00:00 | | 2004-07-26 | 50,791 | 133.50 | 133.50 | 131.25 | 131.25 | 00:00:00 | | 2004-07-27 | 31,427 | 132.00 | 133.50 | 132.00 | 132.00 | 00:00:00 | | 2004-07-28 | 47,336 | 132.75 | 133.50 | 132.00 | 133.50 | 00:00:00 | | 2004-07-29 | 29,528 | 133.50 | 133.50 | 132.00 | 132.00 | 00:00:00 | | 2004-07-30 | 255,887 | 132.00 | 132.00 | 129.00 | 129.00 | 00:00:00 | | 2004-08-02 | 47,313 | 130.50 | 131.25 | 129.75 | 131.25 | 00:00:00 | | 2004-08-03 | 201,749 | 131.25 | 131.25 | 126.00 | 126.75 | 00:00:00 | | 2004-08-04 | 65,880 | 126.75 | 129.00 | 126.00 | 128.25 | 00:00:00 | | 2004-08-05 | 49,565 | 129.75 | 130.50 | 128.25 | 129.75 | 00:00:00 | | 2004-08-06 | 53,343 | 129.00 | 130.50 | 128.25 | 129.00 | 00:00:00 | | 2004-08-09 | 28,391 | 129.75 | 129.75 | 128.25 | 129.00 | 00:00:00 | | 2004-08-10 | 65,077 | 129.00 | 132.00 | 129.00 | 131.25 | 00:00:00 | | 2004-08-11 | 17,071 | 131.25 | 131.25 | 129.75 | 129.75 | 00:00:00 | | 2004-08-12 | 46,003 | 130.50 | 131.25 | 128.25 | 129.00 | 00:00:00 | | 2004-08-13 | 13,255 | 129.00 | 129.00 | 128.25 | 128.25 | 00:00:00 | | 2004-08-16 | 31,684 | 128.25 | 129.00 | 127.50 | 129.00 | 00:00:00 | | 2004-08-17 | 43,047 | 128.25 | 129.00 | 126.75 | 128.25 | 00:00:00 | | 2004-08-18 | 60,459 | 128.25 | 128.25 | 126.75 | 128.25 | 00:00:00 | | 2004-08-19 | 54,985 | 128.25 | 129.00 | 126.75 | 128.25 | 00:00:00 | | 2004-08-20 | 33,511 | 127.50 | 129.00 | 126.75 | 129.00 | 00:00:00 | | 2004-08-23 | 47,483 | 129.00 | 129.00 | 127.50 | 128.25 | 00:00:00 | | 2004-08-24 | 37,417 | 128.25 | 128.25 | 127.50 | 128.25 | 00:00:00 | | 2004-08-25 | 40,484 | 128.25 | 128.25 | 127.50 | 127.50 | 00:00:00 | | 2004-08-26 | 10,085 | 128.25 | 128.25 | 127.50 | 128.25 | 00:00:00 | | 2004-08-27 | 30,237 | 127.50 | 129.00 | 127.50 | 128.25 | 00:00:00 | | 2004-08-30 | 25,637 | 128.25 | 129.00 | 128.25 | 129.00 | 00:00:00 | | 2004-08-31 | 42,328 | 129.75 | 130.50 | 129.00 | 129.75 | 00:00:00 | | 2004-09-01 | 15,272 | 129.75 | 131.25 | 129.75 | 129.75 | 00:00:00 | | 2004-09-02 | 36,405 | 129.75 | 130.50 | 128.25 | 129.75 | 00:00:00 | | 2004-09-03 | 80,055 | 129.75 | 129.75 | 128.25 | 129.00 | 00:00:00 | | 2004-09-06 | 190,545 | 129.00 | 132.00 | 129.00 | 132.00 | 00:00:00 | | 2004-09-07 | 70,244 | 132.00 | 135.00 | 131.25 | 135.00 | 00:00:00 | | 2004-09-08 | 69,901 | 135.00 | 136.50 | 133.50 | 135.00 | 00:00:00 | | 2004-09-09 | 37,937 | 135.00 | 135.00 | 132.75 | 134.25 | 00:00:00 | | 2004-09-10 | 42,791 | 133.50 | 135.00 | 133.50 | 135.00 | 00:00:00 | | 2004-09-13 | 45,964 | 135.00 | 135.00 | 133.50 | 135.00 | 00:00:00 | | 2004-09-14 | 39,228 | 135.00 | 135.00 | 134.25 | 135.00 | 00:00:00 | | 2004-09-15 | 109,417 | 135.00 | 135.75 | 132.75 | 133.50 | 00:00:00 | | 2004-09-16 | 24,288 | 134.25 | 134.25 | 133.50 | 133.50 | 00:00:00 | | 2004-09-17 | 25,593 | 133.50 | 134.25 | 132.75 | 134.25 | 00:00:00 | | 2004-09-20 | 16,828 | 134.25 | 134.25 | 133.50 | 134.25 | 00:00:00 | | 2004-09-21 | 19,903 | 133.50 | 135.00 | 133.50 | 133.50 | 00:00:00 | | 2004-09-22 | 42,261 | 133.50 | 134.25 | 132.00 | 132.00 | 00:00:00 | | 2004-09-23 | 31,987 | 132.00 | 132.00 | 130.50 | 131.25 | 00:00:00 | | 2004-09-24 | 25,241 | 131.25 | 132.00 | 131.25 | 132.00 | 00:00:00 | | 2004-09-27 | 16,240 | 131.25 | 132.00 | 131.25 | 131.25 | 00:00:00 | | 2004-09-28 | 59,632 | 131.25 | 132.00 | 130.50 | 130.50 | 00:00:00 | | 2004-09-29 | 27,625 | 130.50 | 132.00 | 130.50 | 132.00 | 00:00:00 | | 2004-09-30 | 38,908 | 132.00 | 132.75 | 131.25 | 131.25 | 00:00:00 | | 2004-10-01 | 29,671 | 131.25 | 132.00 | 131.25 | 132.00 | 00:00:00 | | 2004-10-04 | 49,028 | 132.00 | 135.00 | 132.00 | 134.25 | 00:00:00 | | 2004-10-05 | 13,928 | 134.25 | 134.25 | 133.50 | 134.25 | 00:00:00 | | 2004-10-06 | 34,020 | 134.25 | 134.25 | 132.75 | 133.50 | 00:00:00 | | 2004-10-07 | 16,793 | 133.50 | 134.25 | 132.75 | 132.75 | 00:00:00 | | 2004-10-08 | 15,637 | 133.50 | 133.50 | 132.75 | 133.50 | 00:00:00 | | 2004-10-11 | 3,912 | 133.50 | 133.50 | 132.75 | 133.50 | 00:00:00 | | 2004-10-12 | 32,809 | 132.75 | 133.50 | 131.25 | 132.75 | 00:00:00 | | 2004-10-13 | 42,468 | 132.75 | 134.25 | 132.75 | 134.25 | 00:00:00 | | 2004-10-14 | 62,392 | 133.50 | 133.50 | 132.75 | 132.75 | 00:00:00 | | 2004-10-15 | 36,989 | 133.50 | 133.50 | 132.00 | 132.75 | 00:00:00 | | 2004-10-18 | 80,855 | 132.75 | 132.75 | 130.50 | 132.00 | 00:00:00 | | 2004-10-19 | 74,127 | 131.25 | 132.00 | 129.75 | 131.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
