|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-07 | 102,415 | 156.00 | 158.25 | 155.25 | 158.25 | 00:00:00 | | 2005-04-08 | 100,177 | 158.25 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-04-11 | 37,788 | 157.50 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-04-12 | 62,749 | 157.50 | 158.25 | 156.75 | 157.50 | 00:00:00 | | 2005-04-13 | 30,093 | 157.50 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-04-14 | 88,704 | 157.50 | 159.75 | 157.50 | 159.00 | 00:00:00 | | 2005-04-15 | 81,251 | 158.25 | 158.25 | 156.75 | 157.50 | 00:00:00 | | 2005-04-18 | 48,160 | 156.00 | 156.00 | 153.75 | 155.25 | 00:00:00 | | 2005-04-19 | 18,196 | 156.00 | 156.75 | 156.00 | 156.00 | 00:00:00 | | 2005-04-20 | 94,831 | 157.50 | 159.75 | 157.50 | 159.00 | 00:00:00 | | 2005-04-21 | 35,365 | 158.25 | 159.00 | 157.50 | 157.50 | 00:00:00 | | 2005-04-22 | 68,328 | 158.25 | 159.75 | 158.25 | 159.75 | 00:00:00 | | 2005-04-25 | 64,201 | 159.00 | 161.25 | 158.25 | 161.25 | 00:00:00 | | 2005-04-26 | 52,745 | 161.25 | 161.25 | 159.75 | 159.75 | 00:00:00 | | 2005-04-27 | 64,335 | 159.75 | 159.75 | 156.75 | 157.50 | 00:00:00 | | 2005-04-28 | 65,479 | 158.25 | 159.00 | 155.25 | 156.00 | 00:00:00 | | 2005-04-29 | 88,381 | 155.25 | 157.50 | 154.50 | 156.00 | 00:00:00 | | 2005-05-02 | 14,067 | 156.75 | 157.50 | 156.00 | 156.75 | 00:00:00 | | 2005-05-03 | 418,520 | 156.75 | 158.25 | 156.75 | 158.25 | 00:00:00 | | 2005-05-04 | 71,669 | 157.50 | 159.75 | 157.50 | 159.75 | 00:00:00 | | 2005-05-05 | 41,200 | 159.75 | 160.50 | 159.00 | 160.50 | 00:00:00 | | 2005-05-06 | 93,408 | 160.50 | 160.50 | 158.25 | 158.25 | 00:00:00 | | 2005-05-09 | 93,764 | 159.00 | 159.00 | 156.75 | 157.50 | 00:00:00 | | 2005-05-10 | 211,789 | 157.50 | 159.00 | 156.75 | 157.50 | 00:00:00 | | 2005-05-11 | 33,791 | 156.75 | 157.50 | 156.75 | 157.50 | 00:00:00 | | 2005-05-12 | 27,247 | 158.25 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-05-13 | 69,241 | 157.50 | 159.00 | 156.75 | 157.50 | 00:00:00 | | 2005-05-16 | 34,104 | 156.75 | 159.00 | 156.75 | 158.25 | 00:00:00 | | 2005-05-17 | 39,249 | 158.25 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-05-18 | 93,120 | 158.25 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2005-05-19 | 99,752 | 158.25 | 159.75 | 158.25 | 159.75 | 00:00:00 | | 2005-05-20 | 52,835 | 159.00 | 159.75 | 158.25 | 159.00 | 00:00:00 | | 2005-05-23 | 146,540 | 159.00 | 160.50 | 158.25 | 159.00 | 00:00:00 | | 2005-05-24 | 154,103 | 158.25 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-05-25 | 114,052 | 158.25 | 159.75 | 158.25 | 159.00 | 00:00:00 | | 2005-05-26 | 81,405 | 159.00 | 159.75 | 157.50 | 158.25 | 00:00:00 | | 2005-05-27 | 99,284 | 159.00 | 159.00 | 157.50 | 157.50 | 00:00:00 | | 2005-05-30 | 30,193 | 157.50 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-05-31 | 353,697 | 158.25 | 159.00 | 156.75 | 157.50 | 00:00:00 | | 2005-06-01 | 383,531 | 157.50 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-06-02 | 105,483 | 158.25 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-06-03 | 0 | 158.25 | 158.25 | 158.25 | 158.25 | 00:00:00 | | 2005-06-06 | 71,997 | 157.50 | 158.25 | 156.00 | 156.75 | 00:00:00 | | 2005-06-07 | 162,983 | 157.50 | 157.50 | 155.25 | 155.25 | 00:00:00 | | 2005-06-08 | 101,499 | 155.25 | 155.25 | 153.00 | 153.00 | 00:00:00 | | 2005-06-09 | 85,435 | 153.00 | 156.00 | 152.25 | 154.50 | 00:00:00 | | 2005-06-10 | 85,229 | 154.50 | 156.75 | 154.50 | 156.00 | 00:00:00 | | 2005-06-13 | 23,964 | 156.75 | 156.75 | 156.00 | 156.75 | 00:00:00 | | 2005-06-14 | 66,327 | 156.75 | 157.50 | 156.00 | 156.00 | 00:00:00 | | 2005-06-15 | 68,841 | 156.75 | 157.50 | 156.00 | 157.50 | 00:00:00 | | 2005-06-16 | 30,487 | 157.50 | 157.50 | 156.00 | 156.75 | 00:00:00 | | 2005-06-17 | 109,759 | 157.50 | 159.00 | 156.75 | 159.00 | 00:00:00 | | 2005-06-20 | 24,145 | 158.25 | 158.25 | 156.75 | 158.25 | 00:00:00 | | 2005-06-21 | 28,939 | 158.25 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2005-06-22 | 40,681 | 159.00 | 159.75 | 158.25 | 159.00 | 00:00:00 | | 2005-06-23 | 116,593 | 158.25 | 160.50 | 158.25 | 159.75 | 00:00:00 | | 2005-06-24 | 43,955 | 158.25 | 159.75 | 158.25 | 159.75 | 00:00:00 | | 2005-06-27 | 73,508 | 159.75 | 160.50 | 159.00 | 159.75 | 00:00:00 | | 2005-06-28 | 107,064 | 159.75 | 159.75 | 158.25 | 158.25 | 00:00:00 | | 2005-06-29 | 31,600 | 158.25 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-06-30 | 48,039 | 157.50 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2005-07-01 | 41,512 | 159.00 | 159.00 | 158.25 | 159.00 | 00:00:00 | | 2005-07-04 | 81,795 | 158.25 | 159.75 | 157.50 | 158.25 | 00:00:00 | | 2005-07-05 | 114,291 | 157.50 | 158.25 | 156.00 | 158.25 | 00:00:00 | | 2005-07-06 | 82,348 | 157.50 | 159.00 | 156.00 | 156.75 | 00:00:00 | | 2005-07-07 | 147,296 | 156.00 | 156.75 | 153.75 | 156.00 | 00:00:00 | | 2005-07-08 | 88,795 | 156.00 | 157.50 | 155.25 | 156.00 | 00:00:00 | | 2005-07-11 | 113,669 | 156.75 | 157.50 | 156.00 | 156.75 | 00:00:00 | | 2005-07-12 | 44,857 | 156.75 | 156.75 | 155.25 | 156.00 | 00:00:00 | | 2005-07-13 | 55,673 | 156.00 | 156.75 | 155.25 | 155.25 | 00:00:00 | | 2005-07-14 | 45,216 | 156.00 | 157.50 | 155.25 | 156.75 | 00:00:00 | | 2005-07-15 | 86,759 | 156.00 | 157.50 | 156.00 | 156.00 | 00:00:00 | | 2005-07-18 | 98,171 | 156.75 | 158.25 | 156.00 | 158.25 | 00:00:00 | | 2005-07-19 | 109,111 | 157.50 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2005-07-20 | 115,313 | 156.75 | 157.50 | 156.00 | 157.50 | 00:00:00 | | 2005-07-21 | 81,001 | 157.50 | 157.50 | 156.75 | 157.50 | 00:00:00 | | 2005-07-22 | 101,648 | 157.50 | 158.25 | 157.50 | 158.25 | 00:00:00 | | 2005-07-25 | 68,717 | 157.50 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2005-07-26 | 93,603 | 158.25 | 159.00 | 156.75 | 157.50 | 00:00:00 | | 2005-07-27 | 57,852 | 157.50 | 158.25 | 156.00 | 156.75 | 00:00:00 | | 2005-07-28 | 63,571 | 157.50 | 159.00 | 156.75 | 157.50 | 00:00:00 | | 2005-07-29 | 61,061 | 157.50 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-08-01 | 37,856 | 158.25 | 159.00 | 156.75 | 156.75 | 00:00:00 | | 2005-08-02 | 28,321 | 156.75 | 157.50 | 156.75 | 156.75 | 00:00:00 | | 2005-08-03 | 88,861 | 156.75 | 157.50 | 156.00 | 157.50 | 00:00:00 | | 2005-08-04 | 87,579 | 157.50 | 158.25 | 156.75 | 156.75 | 00:00:00 | | 2005-08-05 | 108,792 | 157.50 | 158.25 | 156.75 | 158.25 | 00:00:00 | | 2005-08-08 | 90,384 | 158.25 | 159.00 | 157.50 | 157.50 | 00:00:00 | | 2005-08-09 | 45,125 | 157.50 | 158.25 | 157.50 | 158.25 | 00:00:00 | | 2005-08-10 | 76,380 | 157.50 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-08-11 | 43,529 | 157.50 | 158.25 | 157.50 | 157.50 | 00:00:00 | | 2005-08-12 | 18,357 | 158.25 | 158.25 | 157.50 | 157.50 | 00:00:00 | | 2005-08-15 | 13,896 | 157.50 | 158.25 | 157.50 | 158.25 | 00:00:00 | | 2005-08-16 | 96,791 | 158.25 | 158.25 | 156.75 | 157.50 | 00:00:00 | | 2005-08-17 | 44,513 | 157.50 | 158.25 | 156.75 | 157.50 | 00:00:00 | | 2005-08-18 | 134,684 | 157.50 | 159.75 | 157.50 | 159.00 | 00:00:00 | | 2005-08-19 | 151,893 | 159.00 | 161.25 | 158.25 | 160.50 | 00:00:00 | | 2005-08-22 | 292,053 | 160.50 | 162.00 | 159.75 | 162.00 | 00:00:00 | | 2005-08-23 | 169,579 | 162.00 | 164.25 | 162.00 | 163.50 | 00:00:00 | | 2005-08-24 | 116,171 | 162.75 | 163.50 | 162.00 | 162.75 | 00:00:00 | | 2005-08-25 | 99,251 | 162.75 | 163.50 | 161.25 | 162.00 | 00:00:00 | | 2005-08-26 | 41,639 | 162.00 | 162.75 | 160.50 | 160.50 | 00:00:00 | | 2005-08-29 | 27,983 | 160.50 | 160.50 | 159.75 | 160.50 | 00:00:00 | | 2005-08-30 | 458,629 | 161.25 | 163.50 | 160.50 | 163.50 | 00:00:00 | | 2005-08-31 | 356,464 | 164.25 | 165.75 | 163.50 | 163.50 | 00:00:00 | | 2005-09-01 | 164,056 | 164.25 | 165.75 | 163.50 | 165.00 | 00:00:00 | | 2005-09-02 | 121,757 | 165.00 | 166.50 | 165.00 | 165.75 | 00:00:00 | | 2005-09-05 | 140,260 | 165.75 | 168.00 | 165.00 | 168.00 | 00:00:00 | | 2005-09-06 | 140,180 | 167.25 | 168.75 | 166.50 | 168.00 | 00:00:00 | | 2005-09-07 | 62,465 | 168.00 | 168.75 | 167.25 | 168.00 | 00:00:00 | | 2005-09-08 | 148,356 | 168.00 | 168.75 | 167.25 | 167.25 | 00:00:00 | | 2005-09-09 | 205,541 | 168.75 | 169.50 | 166.50 | 166.50 | 00:00:00 | | 2005-09-12 | 39,480 | 167.25 | 168.00 | 166.50 | 166.50 | 00:00:00 | | 2005-09-13 | 104,103 | 166.50 | 167.25 | 165.00 | 165.00 | 00:00:00 | | 2005-09-14 | 227,679 | 165.00 | 168.00 | 165.00 | 168.00 | 00:00:00 | | 2005-09-15 | 60,773 | 168.00 | 168.00 | 167.25 | 167.25 | 00:00:00 | | 2005-09-16 | 60,204 | 167.25 | 168.75 | 167.25 | 168.00 | 00:00:00 | | 2005-09-19 | 204,911 | 167.25 | 168.00 | 165.00 | 167.25 | 00:00:00 | | 2005-09-20 | 159,728 | 166.50 | 168.75 | 166.50 | 168.00 | 00:00:00 | | 2005-09-21 | 274,567 | 168.00 | 168.00 | 165.75 | 167.25 | 00:00:00 | | 2005-09-22 | 260,931 | 166.50 | 167.25 | 165.00 | 165.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
