|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-19 | 74,127 | 131.25 | 132.00 | 129.75 | 131.25 | 00:00:00 | 2004-10-20 | 107,653 | 131.25 | 132.00 | 130.50 | 131.25 | 00:00:00 | 2004-10-21 | 32,496 | 131.25 | 132.00 | 130.50 | 132.00 | 00:00:00 | 2004-10-22 | 213,811 | 132.00 | 135.00 | 131.25 | 134.25 | 00:00:00 | 2004-10-25 | 104,937 | 133.50 | 134.25 | 132.75 | 133.50 | 00:00:00 | 2004-10-26 | 550,001 | 133.50 | 134.25 | 132.75 | 133.50 | 00:00:00 | 2004-10-27 | 120,551 | 134.25 | 135.75 | 133.50 | 135.00 | 00:00:00 | 2004-10-28 | 194,811 | 135.00 | 138.00 | 135.00 | 137.25 | 00:00:00 | 2004-10-29 | 97,521 | 136.50 | 139.50 | 136.50 | 138.75 | 00:00:00 | 2004-11-01 | 12,176 | 138.00 | 139.50 | 138.00 | 139.50 | 00:00:00 | 2004-11-02 | 48,201 | 139.50 | 140.25 | 138.75 | 139.50 | 00:00:00 | 2004-11-03 | 53,777 | 138.00 | 138.00 | 137.25 | 137.25 | 00:00:00 | 2004-11-04 | 54,424 | 138.00 | 138.00 | 135.75 | 136.50 | 00:00:00 | 2004-11-05 | 169,912 | 136.50 | 138.00 | 135.75 | 137.25 | 00:00:00 | 2004-11-08 | 25,453 | 137.25 | 138.00 | 136.50 | 138.00 | 00:00:00 | 2004-11-09 | 55,280 | 138.00 | 138.75 | 137.25 | 138.00 | 00:00:00 | 2004-11-10 | 30,053 | 138.00 | 138.75 | 137.25 | 138.75 | 00:00:00 | 2004-11-11 | 33,201 | 138.75 | 138.75 | 137.25 | 138.00 | 00:00:00 | 2004-11-12 | 19,613 | 138.00 | 138.75 | 137.25 | 138.75 | 00:00:00 | 2004-11-15 | 68,404 | 138.75 | 138.75 | 136.50 | 137.25 | 00:00:00 | 2004-11-16 | 36,372 | 137.25 | 138.00 | 136.50 | 137.25 | 00:00:00 | 2004-11-17 | 47,972 | 137.25 | 138.00 | 137.25 | 138.00 | 00:00:00 | 2004-11-18 | 42,173 | 137.25 | 138.75 | 137.25 | 138.00 | 00:00:00 | 2004-11-19 | 158,645 | 138.75 | 141.75 | 138.75 | 141.00 | 00:00:00 | 2004-11-22 | 36,360 | 140.25 | 141.00 | 139.50 | 141.00 | 00:00:00 | 2004-11-23 | 130,409 | 141.00 | 143.25 | 141.00 | 142.50 | 00:00:00 | 2004-11-24 | 536,677 | 142.50 | 144.00 | 141.75 | 143.25 | 00:00:00 | 2004-11-25 | 50,945 | 143.25 | 144.00 | 142.50 | 144.00 | 00:00:00 | 2004-11-26 | 299,048 | 144.00 | 144.75 | 142.50 | 143.25 | 00:00:00 | 2004-11-29 | 50,248 | 143.25 | 144.00 | 142.50 | 142.50 | 00:00:00 | 2004-11-30 | 176,359 | 142.50 | 142.50 | 141.00 | 141.00 | 00:00:00 | 2004-12-01 | 174,661 | 140.25 | 140.25 | 136.50 | 140.25 | 00:00:00 | 2004-12-02 | 26,661 | 139.50 | 141.00 | 139.50 | 139.50 | 00:00:00 | 2004-12-03 | 59,311 | 139.50 | 140.25 | 138.00 | 138.00 | 00:00:00 | 2004-12-06 | 20,876 | 138.00 | 138.75 | 138.00 | 138.00 | 00:00:00 | 2004-12-07 | 26,661 | 138.00 | 138.75 | 137.25 | 137.25 | 00:00:00 | 2004-12-08 | 44,771 | 137.25 | 138.75 | 137.25 | 138.00 | 00:00:00 | 2004-12-09 | 45,463 | 138.00 | 138.00 | 137.25 | 137.25 | 00:00:00 | 2004-12-10 | 667,155 | 137.25 | 138.00 | 135.00 | 137.25 | 00:00:00 | 2004-12-13 | 417,871 | 137.25 | 138.00 | 135.00 | 138.00 | 00:00:00 | 2004-12-14 | 149,628 | 138.00 | 140.25 | 137.25 | 140.25 | 00:00:00 | 2004-12-15 | 81,695 | 140.25 | 141.00 | 139.50 | 140.25 | 00:00:00 | 2004-12-16 | 61,104 | 140.25 | 140.25 | 139.50 | 140.25 | 00:00:00 | 2004-12-17 | 95,941 | 140.25 | 141.75 | 140.25 | 140.25 | 00:00:00 | 2004-12-20 | 48,909 | 141.00 | 141.75 | 140.25 | 141.00 | 00:00:00 | 2004-12-21 | 32,511 | 141.75 | 141.75 | 141.00 | 141.75 | 00:00:00 | 2004-12-22 | 67,612 | 141.75 | 142.50 | 141.00 | 141.75 | 00:00:00 | 2004-12-23 | 148,831 | 141.75 | 142.50 | 141.00 | 141.75 | 00:00:00 | 2004-12-24 | 9,669 | 141.00 | 142.50 | 141.00 | 141.00 | 00:00:00 | 2004-12-27 | 111,503 | 141.00 | 142.50 | 140.25 | 141.00 | 00:00:00 | 2004-12-28 | 34,212 | 141.00 | 141.75 | 141.00 | 141.00 | 00:00:00 | 2004-12-29 | 38,515 | 141.00 | 142.50 | 141.00 | 141.00 | 00:00:00 | 2004-12-30 | 97,584 | 141.00 | 141.75 | 140.25 | 141.00 | 00:00:00 | 2004-12-31 | 58,301 | 141.75 | 141.75 | 140.25 | 141.75 | 00:00:00 | 2005-01-03 | 94,732 | 142.50 | 144.00 | 141.00 | 142.50 | 00:00:00 | 2005-01-04 | 230,024 | 143.25 | 144.75 | 141.75 | 143.25 | 00:00:00 | 2005-01-05 | 148,113 | 144.00 | 146.25 | 142.50 | 144.00 | 00:00:00 | 2005-01-06 | 184,377 | 148.50 | 148.50 | 144.00 | 148.50 | 00:00:00 | 2005-01-07 | 390,399 | 153.00 | 153.00 | 147.75 | 153.00 | 00:00:00 | 2005-01-10 | 196,496 | 150.00 | 153.00 | 148.50 | 150.00 | 00:00:00 | 2005-01-11 | 89,607 | 147.75 | 150.00 | 147.00 | 147.75 | 00:00:00 | 2005-01-12 | 105,563 | 147.75 | 150.00 | 147.00 | 147.75 | 00:00:00 | 2005-01-13 | 75,304 | 148.50 | 149.25 | 147.75 | 148.50 | 00:00:00 | 2005-01-14 | 38,875 | 148.50 | 150.00 | 148.50 | 148.50 | 00:00:00 | 2005-01-17 | 119,447 | 150.75 | 151.50 | 148.50 | 150.75 | 00:00:00 | 2005-01-18 | 241,308 | 150.75 | 150.75 | 149.25 | 150.75 | 00:00:00 | 2005-01-19 | 73,235 | 151.50 | 152.25 | 150.00 | 151.50 | 00:00:00 | 2005-01-20 | 74,471 | 151.50 | 152.25 | 150.75 | 151.50 | 00:00:00 | 2005-01-21 | 171,153 | 153.00 | 154.50 | 151.50 | 153.00 | 00:00:00 | 2005-01-24 | 185,605 | 153.00 | 155.25 | 152.25 | 153.00 | 00:00:00 | 2005-01-25 | 136,447 | 153.00 | 154.50 | 152.25 | 153.00 | 00:00:00 | 2005-01-26 | 236,412 | 153.75 | 154.50 | 150.75 | 153.75 | 00:00:00 | 2005-01-27 | 94,589 | 151.50 | 154.50 | 151.50 | 151.50 | 00:00:00 | 2005-01-28 | 375,303 | 155.25 | 156.00 | 151.50 | 155.25 | 00:00:00 | 2005-01-31 | 252,680 | 159.00 | 159.75 | 155.25 | 159.00 | 00:00:00 | 2005-02-01 | 211,417 | 159.75 | 161.25 | 158.25 | 159.75 | 00:00:00 | 2005-02-02 | 268,437 | 158.25 | 160.50 | 156.00 | 158.25 | 00:00:00 | 2005-02-03 | 87,375 | 157.50 | 158.25 | 156.75 | 157.50 | 00:00:00 | 2005-02-04 | 135,352 | 156.75 | 158.25 | 156.00 | 156.75 | 00:00:00 | 2005-02-07 | 97,035 | 158.25 | 158.25 | 156.75 | 158.25 | 00:00:00 | 2005-02-08 | 85,543 | 158.25 | 159.00 | 156.75 | 158.25 | 00:00:00 | 2005-02-09 | 102,305 | 158.25 | 159.00 | 157.50 | 158.25 | 00:00:00 | 2005-02-10 | 66,391 | 159.00 | 159.75 | 157.50 | 159.00 | 00:00:00 | 2005-02-11 | 65,557 | 159.75 | 160.50 | 158.25 | 159.75 | 00:00:00 | 2005-02-14 | 104,452 | 159.75 | 160.50 | 159.00 | 160.50 | 00:00:00 | 2005-02-15 | 120,203 | 159.00 | 161.25 | 158.25 | 159.75 | 00:00:00 | 2005-02-16 | 111,548 | 159.75 | 160.50 | 159.00 | 159.75 | 00:00:00 | 2005-02-17 | 96,877 | 159.75 | 161.25 | 159.75 | 160.50 | 00:00:00 | 2005-02-18 | 138,437 | 160.50 | 161.25 | 159.75 | 161.25 | 00:00:00 | 2005-02-21 | 67,797 | 161.25 | 162.00 | 159.00 | 159.00 | 00:00:00 | 2005-02-22 | 84,304 | 159.00 | 159.00 | 156.00 | 157.50 | 00:00:00 | 2005-02-23 | 65,496 | 157.50 | 158.25 | 156.00 | 156.75 | 00:00:00 | 2005-02-24 | 55,629 | 157.50 | 158.25 | 156.75 | 156.75 | 00:00:00 | 2005-02-25 | 138,823 | 157.50 | 159.75 | 157.50 | 158.25 | 00:00:00 | 2005-02-28 | 252,175 | 159.00 | 159.00 | 156.75 | 158.25 | 00:00:00 | 2005-03-01 | 153,369 | 157.50 | 160.50 | 156.75 | 160.50 | 00:00:00 | 2005-03-02 | 169,243 | 161.25 | 161.25 | 158.25 | 159.00 | 00:00:00 | 2005-03-03 | 44,008 | 159.00 | 159.75 | 158.25 | 159.75 | 00:00:00 | 2005-03-04 | 38,041 | 159.75 | 160.50 | 159.00 | 160.50 | 00:00:00 | 2005-03-07 | 51,991 | 160.50 | 161.25 | 159.75 | 161.25 | 00:00:00 | 2005-03-08 | 102,076 | 161.25 | 162.00 | 160.50 | 162.00 | 00:00:00 | 2005-03-09 | 271,659 | 161.25 | 164.25 | 160.50 | 162.75 | 00:00:00 | 2005-03-10 | 152,339 | 162.75 | 163.50 | 162.00 | 162.75 | 00:00:00 | 2005-03-11 | 57,616 | 162.00 | 163.50 | 162.00 | 163.50 | 00:00:00 | 2005-03-14 | 141,685 | 162.75 | 162.75 | 160.50 | 160.50 | 00:00:00 | 2005-03-15 | 113,933 | 160.50 | 160.50 | 159.75 | 159.75 | 00:00:00 | 2005-03-16 | 127,439 | 159.75 | 160.50 | 159.00 | 159.75 | 00:00:00 | 2005-03-17 | 125,267 | 159.75 | 159.75 | 156.75 | 157.50 | 00:00:00 | 2005-03-18 | 109,480 | 157.50 | 159.75 | 157.50 | 159.00 | 00:00:00 | 2005-03-21 | 66,207 | 159.00 | 160.50 | 157.50 | 157.50 | 00:00:00 | 2005-03-22 | 80,313 | 156.75 | 157.50 | 156.00 | 156.75 | 00:00:00 | 2005-03-23 | 287,720 | 156.00 | 159.00 | 155.25 | 158.25 | 00:00:00 | 2005-03-24 | 422,852 | 158.25 | 159.00 | 156.75 | 158.25 | 00:00:00 | 2005-03-29 | 223,171 | 158.25 | 159.00 | 156.00 | 158.25 | 00:00:00 | 2005-03-30 | 312,667 | 157.50 | 158.25 | 155.25 | 156.00 | 00:00:00 | 2005-03-31 | 125,081 | 157.50 | 159.00 | 156.75 | 157.50 | 00:00:00 | 2005-04-01 | 37,137 | 156.00 | 156.00 | 154.50 | 154.50 | 00:00:00 | 2005-04-04 | 74,756 | 153.75 | 156.00 | 153.75 | 155.25 | 00:00:00 | 2005-04-05 | 77,053 | 155.25 | 157.50 | 154.50 | 157.50 | 00:00:00 | 2005-04-06 | 100,889 | 157.50 | 157.50 | 155.25 | 155.25 | 00:00:00 | 2005-04-07 | 102,415 | 156.00 | 158.25 | 155.25 | 158.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|