|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-22 | 260,931 | 166.50 | 167.25 | 165.00 | 165.75 | 00:00:00 | | 2005-09-23 | 155,008 | 165.75 | 167.25 | 164.25 | 167.25 | 00:00:00 | | 2005-09-26 | 591,768 | 167.25 | 171.00 | 167.25 | 171.00 | 00:00:00 | | 2005-09-27 | 317,283 | 171.00 | 171.75 | 169.50 | 170.25 | 00:00:00 | | 2005-09-28 | 192,105 | 170.25 | 171.75 | 169.50 | 170.25 | 00:00:00 | | 2005-09-29 | 107,759 | 169.50 | 171.00 | 169.50 | 170.25 | 00:00:00 | | 2005-09-30 | 371,396 | 171.00 | 173.25 | 170.25 | 173.25 | 00:00:00 | | 2005-10-03 | 179,072 | 173.25 | 175.50 | 172.50 | 175.50 | 00:00:00 | | 2005-10-04 | 174,451 | 175.50 | 176.25 | 174.00 | 174.75 | 00:00:00 | | 2005-10-05 | 242,903 | 174.75 | 179.25 | 174.00 | 179.25 | 00:00:00 | | 2005-10-06 | 222,183 | 177.75 | 179.25 | 177.00 | 178.50 | 00:00:00 | | 2005-10-07 | 257,073 | 177.75 | 178.50 | 175.50 | 175.50 | 00:00:00 | | 2005-10-10 | 129,967 | 175.50 | 177.00 | 174.75 | 174.75 | 00:00:00 | | 2005-10-11 | 64,937 | 174.75 | 175.50 | 174.75 | 175.50 | 00:00:00 | | 2005-10-12 | 177,689 | 175.50 | 175.50 | 172.50 | 174.00 | 00:00:00 | | 2005-10-13 | 137,936 | 174.00 | 174.00 | 170.25 | 171.75 | 00:00:00 | | 2005-10-14 | 159,252 | 169.50 | 172.50 | 168.75 | 172.50 | 00:00:00 | | 2005-10-17 | 105,711 | 172.50 | 172.50 | 170.25 | 171.00 | 00:00:00 | | 2005-10-18 | 92,703 | 171.00 | 171.75 | 169.50 | 170.25 | 00:00:00 | | 2005-10-19 | 139,145 | 169.50 | 171.00 | 168.00 | 168.75 | 00:00:00 | | 2005-10-20 | 125,859 | 170.25 | 170.25 | 167.25 | 167.25 | 00:00:00 | | 2005-10-21 | 116,111 | 166.50 | 167.25 | 165.00 | 165.75 | 00:00:00 | | 2005-10-24 | 92,991 | 165.75 | 168.75 | 165.00 | 168.75 | 00:00:00 | | 2005-10-25 | 94,668 | 168.75 | 169.50 | 167.25 | 168.75 | 00:00:00 | | 2005-10-26 | 129,701 | 168.75 | 169.50 | 165.00 | 165.75 | 00:00:00 | | 2005-10-27 | 1,195,033 | 157.50 | 159.00 | 151.50 | 157.50 | 00:00:00 | | 2005-10-28 | 220,551 | 157.50 | 157.50 | 155.25 | 157.50 | 00:00:00 | | 2005-10-31 | 82,968 | 157.50 | 158.25 | 156.00 | 158.25 | 00:00:00 | | 2005-11-01 | 335,069 | 158.25 | 163.50 | 157.50 | 162.00 | 00:00:00 | | 2005-11-02 | 188,739 | 161.25 | 163.50 | 160.50 | 161.25 | 00:00:00 | | 2005-11-03 | 102,572 | 161.25 | 162.00 | 159.00 | 160.50 | 00:00:00 | | 2005-11-04 | 249,943 | 160.50 | 160.50 | 157.50 | 159.75 | 00:00:00 | | 2005-11-07 | 129,247 | 159.00 | 160.50 | 158.25 | 160.50 | 00:00:00 | | 2005-11-08 | 237,345 | 160.50 | 162.75 | 159.00 | 161.25 | 00:00:00 | | 2005-11-09 | 106,380 | 161.25 | 162.75 | 160.50 | 162.75 | 00:00:00 | | 2005-11-10 | 161,408 | 162.75 | 162.75 | 160.50 | 160.50 | 00:00:00 | | 2005-11-11 | 162,019 | 161.25 | 162.00 | 159.75 | 160.50 | 00:00:00 | | 2005-11-14 | 87,839 | 160.50 | 161.25 | 159.00 | 160.50 | 00:00:00 | | 2005-11-15 | 54,025 | 160.50 | 160.50 | 159.00 | 159.00 | 00:00:00 | | 2005-11-16 | 93,821 | 159.75 | 162.00 | 159.00 | 160.50 | 00:00:00 | | 2005-11-17 | 142,040 | 160.50 | 162.00 | 160.50 | 161.25 | 00:00:00 | | 2005-11-18 | 75,040 | 161.25 | 162.00 | 159.00 | 159.75 | 00:00:00 | | 2005-11-21 | 114,515 | 159.75 | 161.25 | 159.00 | 161.25 | 00:00:00 | | 2005-11-22 | 68,463 | 160.50 | 161.25 | 159.75 | 160.50 | 00:00:00 | | 2005-11-23 | 100,420 | 159.75 | 160.50 | 159.00 | 159.75 | 00:00:00 | | 2005-11-24 | 44,580 | 160.50 | 160.50 | 159.75 | 160.50 | 00:00:00 | | 2005-11-25 | 157,777 | 159.75 | 160.50 | 159.75 | 159.75 | 00:00:00 | | 2005-11-28 | 143,192 | 159.75 | 159.75 | 158.25 | 158.25 | 00:00:00 | | 2005-11-29 | 148,781 | 159.00 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2005-11-30 | 177,615 | 158.25 | 159.00 | 157.50 | 158.25 | 00:00:00 | | 2005-12-01 | 122,571 | 157.50 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2005-12-02 | 191,504 | 159.00 | 159.75 | 157.50 | 158.25 | 00:00:00 | | 2005-12-05 | 160,689 | 158.25 | 158.25 | 156.75 | 157.50 | 00:00:00 | | 2005-12-06 | 118,793 | 157.50 | 158.25 | 156.00 | 157.50 | 00:00:00 | | 2005-12-07 | 191,976 | 157.50 | 158.25 | 156.75 | 157.50 | 00:00:00 | | 2005-12-08 | 135,877 | 157.50 | 158.25 | 156.00 | 157.50 | 00:00:00 | | 2005-12-09 | 124,747 | 157.50 | 157.50 | 156.00 | 156.75 | 00:00:00 | | 2005-12-12 | 96,059 | 156.00 | 157.50 | 156.00 | 156.75 | 00:00:00 | | 2005-12-13 | 164,787 | 156.00 | 157.50 | 156.00 | 157.50 | 00:00:00 | | 2005-12-14 | 124,565 | 157.50 | 157.50 | 156.00 | 156.00 | 00:00:00 | | 2005-12-15 | 99,317 | 156.75 | 156.75 | 156.00 | 156.75 | 00:00:00 | | 2005-12-16 | 106,144 | 156.75 | 156.75 | 156.00 | 156.75 | 00:00:00 | | 2005-12-19 | 172,088 | 156.00 | 156.75 | 153.75 | 156.00 | 00:00:00 | | 2005-12-20 | 139,852 | 155.25 | 156.00 | 154.50 | 155.25 | 00:00:00 | | 2005-12-21 | 854,027 | 165.75 | 169.50 | 165.00 | 168.75 | 00:00:00 | | 2005-12-22 | 146,664 | 168.75 | 169.50 | 167.25 | 168.00 | 00:00:00 | | 2005-12-23 | 564,080 | 168.00 | 175.50 | 168.00 | 174.00 | 00:00:00 | | 2005-12-27 | 87,571 | 174.75 | 176.25 | 174.00 | 175.50 | 00:00:00 | | 2005-12-28 | 77,973 | 174.75 | 174.75 | 173.25 | 173.25 | 00:00:00 | | 2005-12-29 | 377,869 | 174.00 | 174.75 | 173.25 | 174.00 | 00:00:00 | | 2005-12-30 | 127,600 | 173.25 | 175.50 | 173.25 | 174.75 | 00:00:00 | | 2006-01-02 | 23,360 | 174.75 | 175.50 | 174.00 | 174.75 | 00:00:00 | | 2006-01-03 | 250,555 | 174.75 | 177.75 | 174.75 | 176.25 | 00:00:00 | | 2006-01-04 | 323,111 | 176.25 | 177.00 | 174.75 | 175.50 | 00:00:00 | | 2006-01-05 | 203,272 | 175.50 | 175.50 | 172.50 | 174.00 | 00:00:00 | | 2006-01-06 | 253,347 | 173.25 | 174.00 | 172.50 | 172.50 | 00:00:00 | | 2006-01-09 | 193,940 | 173.25 | 178.50 | 173.25 | 178.50 | 00:00:00 | | 2006-01-10 | 372,629 | 178.50 | 180.00 | 176.25 | 179.25 | 00:00:00 | | 2006-01-11 | 539,597 | 179.25 | 183.75 | 179.25 | 182.25 | 00:00:00 | | 2006-01-12 | 375,184 | 183.00 | 184.50 | 180.75 | 180.75 | 00:00:00 | | 2006-01-13 | 266,816 | 180.75 | 182.25 | 179.25 | 180.00 | 00:00:00 | | 2006-01-16 | 174,831 | 180.75 | 180.75 | 177.75 | 180.00 | 00:00:00 | | 2006-01-17 | 245,667 | 180.00 | 181.50 | 179.25 | 180.75 | 00:00:00 | | 2006-01-18 | 261,041 | 180.75 | 180.75 | 177.75 | 179.25 | 00:00:00 | | 2006-01-19 | 311,859 | 180.00 | 180.75 | 178.50 | 180.00 | 00:00:00 | | 2006-01-20 | 240,068 | 180.75 | 183.00 | 179.25 | 182.25 | 00:00:00 | | 2006-01-23 | 212,835 | 181.50 | 183.00 | 180.00 | 180.75 | 00:00:00 | | 2006-01-24 | 103,228 | 180.75 | 183.00 | 180.75 | 180.75 | 00:00:00 | | 2006-01-25 | 646,251 | 183.00 | 186.00 | 183.00 | 184.50 | 00:00:00 | | 2006-01-26 | 221,475 | 184.50 | 186.00 | 183.75 | 184.50 | 00:00:00 | | 2006-01-27 | 282,353 | 184.50 | 185.25 | 181.50 | 183.00 | 00:00:00 | | 2006-01-30 | 180,427 | 183.00 | 183.75 | 181.50 | 182.25 | 00:00:00 | | 2006-01-31 | 142,243 | 181.50 | 182.25 | 180.00 | 180.75 | 00:00:00 | | 2006-02-01 | 283,273 | 180.00 | 183.75 | 180.00 | 183.00 | 00:00:00 | | 2006-02-02 | 375,219 | 183.00 | 186.00 | 183.00 | 183.75 | 00:00:00 | | 2006-02-03 | 141,125 | 183.75 | 184.50 | 182.25 | 183.00 | 00:00:00 | | 2006-02-06 | 145,885 | 183.75 | 186.00 | 183.75 | 186.00 | 00:00:00 | | 2006-02-07 | 397,244 | 186.75 | 188.25 | 185.25 | 185.25 | 00:00:00 | | 2006-02-08 | 125,415 | 185.25 | 188.25 | 185.25 | 187.50 | 00:00:00 | | 2006-02-09 | 156,937 | 187.50 | 189.00 | 186.75 | 187.50 | 00:00:00 | | 2006-02-10 | 58,301 | 187.50 | 188.25 | 187.50 | 188.25 | 00:00:00 | | 2006-02-13 | 96,480 | 187.50 | 189.00 | 187.50 | 189.00 | 00:00:00 | | 2006-02-14 | 102,957 | 188.25 | 189.00 | 186.75 | 187.50 | 00:00:00 | | 2006-02-15 | 95,927 | 187.50 | 188.25 | 186.75 | 187.50 | 00:00:00 | | 2006-02-16 | 97,563 | 188.25 | 189.00 | 186.75 | 189.00 | 00:00:00 | | 2006-02-17 | 95,597 | 189.00 | 189.75 | 188.25 | 189.00 | 00:00:00 | | 2006-02-20 | 27,225 | 188.25 | 189.00 | 188.25 | 189.00 | 00:00:00 | | 2006-02-21 | 219,092 | 188.25 | 191.25 | 188.25 | 189.00 | 00:00:00 | | 2006-02-22 | 158,937 | 189.00 | 190.50 | 188.25 | 189.00 | 00:00:00 | | 2006-02-23 | 178,477 | 189.00 | 192.00 | 189.00 | 191.25 | 00:00:00 | | 2006-02-24 | 70,076 | 191.25 | 192.00 | 190.50 | 192.00 | 00:00:00 | | 2006-02-27 | 73,248 | 192.00 | 192.00 | 190.50 | 190.50 | 00:00:00 | | 2006-02-28 | 185,247 | 190.50 | 191.25 | 186.75 | 186.75 | 00:00:00 | | 2006-03-01 | 154,588 | 187.50 | 190.50 | 187.50 | 190.50 | 00:00:00 | | 2006-03-02 | 137,025 | 190.50 | 191.25 | 189.00 | 189.75 | 00:00:00 | | 2006-03-03 | 145,791 | 189.00 | 190.50 | 188.25 | 189.00 | 00:00:00 | | 2006-03-06 | 102,688 | 189.00 | 191.25 | 189.00 | 191.25 | 00:00:00 | | 2006-03-07 | 81,443 | 190.50 | 190.50 | 189.00 | 189.75 | 00:00:00 | | 2006-03-08 | 68,116 | 190.50 | 190.50 | 188.25 | 189.00 | 00:00:00 | | 2006-03-09 | 69,044 | 189.75 | 190.50 | 189.00 | 189.75 | 00:00:00 | | 2006-03-10 | 170,131 | 189.00 | 190.50 | 188.25 | 189.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
