|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-10 | 170,131 | 189.00 | 190.50 | 188.25 | 189.75 | 00:00:00 | | 2006-03-13 | 434,996 | 189.75 | 192.00 | 181.50 | 182.25 | 00:00:00 | | 2006-03-14 | 719,921 | 180.00 | 190.50 | 177.75 | 190.50 | 00:00:00 | | 2006-03-15 | 959,532 | 192.75 | 210.00 | 192.75 | 206.25 | 00:00:00 | | 2006-03-16 | 576,349 | 206.25 | 206.25 | 198.00 | 200.25 | 00:00:00 | | 2006-03-17 | 389,035 | 197.25 | 201.00 | 195.75 | 200.25 | 00:00:00 | | 2006-03-20 | 454,320 | 200.25 | 201.00 | 197.25 | 199.50 | 00:00:00 | | 2006-03-21 | 750,317 | 199.50 | 201.75 | 199.50 | 201.00 | 00:00:00 | | 2006-03-22 | 160,132 | 201.00 | 201.75 | 200.25 | 200.25 | 00:00:00 | | 2006-03-23 | 160,188 | 200.25 | 201.75 | 199.50 | 201.00 | 00:00:00 | | 2006-03-24 | 348,692 | 201.00 | 202.50 | 198.75 | 200.25 | 00:00:00 | | 2006-03-27 | 309,985 | 200.25 | 201.00 | 198.00 | 198.00 | 00:00:00 | | 2006-03-28 | 135,843 | 198.00 | 199.50 | 197.25 | 198.00 | 00:00:00 | | 2006-03-29 | 199,191 | 198.00 | 198.75 | 197.25 | 198.00 | 00:00:00 | | 2006-03-30 | 165,453 | 198.00 | 200.25 | 198.00 | 198.75 | 00:00:00 | | 2006-03-31 | 262,960 | 198.75 | 199.50 | 197.25 | 197.25 | 00:00:00 | | 2006-04-03 | 133,581 | 197.25 | 198.00 | 195.00 | 195.00 | 00:00:00 | | 2006-04-04 | 125,479 | 195.75 | 197.25 | 195.00 | 195.75 | 00:00:00 | | 2006-04-05 | 165,865 | 196.50 | 197.25 | 194.25 | 195.00 | 00:00:00 | | 2006-04-06 | 155,271 | 195.75 | 195.75 | 194.25 | 194.25 | 00:00:00 | | 2006-04-07 | 167,627 | 194.25 | 195.00 | 193.50 | 194.25 | 00:00:00 | | 2006-04-10 | 152,220 | 194.25 | 195.00 | 191.25 | 192.75 | 00:00:00 | | 2006-04-11 | 169,016 | 192.75 | 195.00 | 191.25 | 192.00 | 00:00:00 | | 2006-04-12 | 137,952 | 192.00 | 192.75 | 191.25 | 192.00 | 00:00:00 | | 2006-04-13 | 175,636 | 192.00 | 192.00 | 189.75 | 191.25 | 00:00:00 | | 2006-04-18 | 145,672 | 189.75 | 191.25 | 189.00 | 189.00 | 00:00:00 | | 2006-04-19 | 127,127 | 190.50 | 191.25 | 189.00 | 189.75 | 00:00:00 | | 2006-04-20 | 72,103 | 189.75 | 190.50 | 189.00 | 190.50 | 00:00:00 | | 2006-04-21 | 107,557 | 190.50 | 191.25 | 189.00 | 189.75 | 00:00:00 | | 2006-04-24 | 99,661 | 189.00 | 189.75 | 187.50 | 187.50 | 00:00:00 | | 2006-04-25 | 163,797 | 187.50 | 187.50 | 184.50 | 185.25 | 00:00:00 | | 2006-04-26 | 146,221 | 185.25 | 186.00 | 183.75 | 184.50 | 00:00:00 | | 2006-04-27 | 398,060 | 184.50 | 185.25 | 180.00 | 181.50 | 00:00:00 | | 2006-04-28 | 164,755 | 181.50 | 183.00 | 180.00 | 181.50 | 00:00:00 | | 2006-05-02 | 130,381 | 180.75 | 182.25 | 179.25 | 180.00 | 00:00:00 | | 2006-05-03 | 370,119 | 179.25 | 180.75 | 176.25 | 180.00 | 00:00:00 | | 2006-05-04 | 142,937 | 179.25 | 181.50 | 178.50 | 180.75 | 00:00:00 | | 2006-05-05 | 121,687 | 180.00 | 181.50 | 179.25 | 180.00 | 00:00:00 | | 2006-05-08 | 102,159 | 179.25 | 180.00 | 177.75 | 178.50 | 00:00:00 | | 2006-05-09 | 142,873 | 178.50 | 178.50 | 177.00 | 177.75 | 00:00:00 | | 2006-05-10 | 231,085 | 177.00 | 179.25 | 176.25 | 178.50 | 00:00:00 | | 2006-05-11 | 255,559 | 178.50 | 181.50 | 178.50 | 180.00 | 00:00:00 | | 2006-05-12 | 422,072 | 180.00 | 180.75 | 174.75 | 177.75 | 00:00:00 | | 2006-05-15 | 206,813 | 177.00 | 177.00 | 174.75 | 176.25 | 00:00:00 | | 2006-05-16 | 196,132 | 175.50 | 177.00 | 174.75 | 175.50 | 00:00:00 | | 2006-05-17 | 449,356 | 176.25 | 176.25 | 169.50 | 169.50 | 00:00:00 | | 2006-05-18 | 374,375 | 170.25 | 171.75 | 165.75 | 169.50 | 00:00:00 | | 2006-05-19 | 281,504 | 169.50 | 171.00 | 166.50 | 166.50 | 00:00:00 | | 2006-05-22 | 264,631 | 166.50 | 167.25 | 163.50 | 163.50 | 00:00:00 | | 2006-05-23 | 243,152 | 163.50 | 167.25 | 163.50 | 164.25 | 00:00:00 | | 2006-05-24 | 619,261 | 163.50 | 173.25 | 163.50 | 171.75 | 00:00:00 | | 2006-05-25 | 281,152 | 171.75 | 177.00 | 170.25 | 171.75 | 00:00:00 | | 2006-05-26 | 198,059 | 173.25 | 174.00 | 170.25 | 171.00 | 00:00:00 | | 2006-05-29 | 55,463 | 171.00 | 172.50 | 171.00 | 171.75 | 00:00:00 | | 2006-05-30 | 185,793 | 171.00 | 171.75 | 168.00 | 169.50 | 00:00:00 | | 2006-05-31 | 372,885 | 168.00 | 169.50 | 167.25 | 169.50 | 00:00:00 | | 2006-06-01 | 121,064 | 168.75 | 169.50 | 167.25 | 168.00 | 00:00:00 | | 2006-06-02 | 242,147 | 169.50 | 173.25 | 168.75 | 171.75 | 00:00:00 | | 2006-06-05 | 125,108 | 171.00 | 171.75 | 169.50 | 170.25 | 00:00:00 | | 2006-06-06 | 361,715 | 168.75 | 170.25 | 165.75 | 168.75 | 00:00:00 | | 2006-06-07 | 120,668 | 168.75 | 170.25 | 168.00 | 170.25 | 00:00:00 | | 2006-06-08 | 86,377 | 168.00 | 170.25 | 168.00 | 168.75 | 00:00:00 | | 2006-06-09 | 149,924 | 169.50 | 170.25 | 167.25 | 168.75 | 00:00:00 | | 2006-06-12 | 75,627 | 169.50 | 169.50 | 168.00 | 168.00 | 00:00:00 | | 2006-06-13 | 289,043 | 167.25 | 167.25 | 162.00 | 162.00 | 00:00:00 | | 2006-06-14 | 107,035 | 162.75 | 163.50 | 160.50 | 161.25 | 00:00:00 | | 2006-06-15 | 0 | 162.75 | 165.00 | 162.00 | 165.00 | 00:00:00 | | 2006-06-16 | 0 | 165.75 | 166.50 | 162.75 | 163.50 | 00:00:00 | | 2006-06-19 | 93,604 | 164.25 | 166.50 | 163.50 | 165.00 | 00:00:00 | | 2006-06-20 | 112,303 | 164.25 | 165.75 | 163.50 | 165.00 | 00:00:00 | | 2006-06-21 | 92,348 | 165.00 | 168.00 | 165.00 | 168.00 | 00:00:00 | | 2006-06-22 | 142,159 | 168.75 | 170.25 | 168.00 | 169.50 | 00:00:00 | | 2006-06-23 | 55,299 | 169.50 | 170.25 | 168.75 | 170.25 | 00:00:00 | | 2006-06-26 | 240,303 | 169.50 | 170.25 | 165.00 | 165.75 | 00:00:00 | | 2006-06-27 | 63,933 | 167.25 | 167.25 | 165.75 | 165.75 | 00:00:00 | | 2006-06-28 | 154,460 | 165.75 | 165.75 | 164.25 | 165.00 | 00:00:00 | | 2006-06-29 | 102,304 | 165.75 | 166.50 | 165.00 | 166.50 | 00:00:00 | | 2006-06-30 | 140,635 | 166.50 | 168.00 | 165.75 | 166.50 | 00:00:00 | | 2006-07-03 | 198,483 | 166.50 | 168.75 | 165.75 | 168.75 | 00:00:00 | | 2006-07-04 | 119,411 | 168.00 | 168.00 | 165.75 | 166.50 | 00:00:00 | | 2006-07-05 | 193,425 | 165.75 | 168.75 | 165.75 | 168.00 | 00:00:00 | | 2006-07-06 | 27,240 | 168.00 | 168.00 | 167.25 | 168.00 | 00:00:00 | | 2006-07-07 | 226,677 | 168.00 | 171.00 | 167.25 | 170.25 | 00:00:00 | | 2006-07-10 | 89,561 | 168.75 | 168.75 | 167.25 | 168.00 | 00:00:00 | | 2006-07-11 | 278,727 | 168.00 | 168.75 | 168.00 | 168.75 | 00:00:00 | | 2006-07-12 | 150,583 | 168.75 | 169.50 | 166.50 | 167.25 | 00:00:00 | | 2006-07-13 | 121,003 | 167.25 | 168.75 | 166.50 | 168.00 | 00:00:00 | | 2006-07-14 | 115,631 | 167.25 | 168.00 | 165.75 | 165.75 | 00:00:00 | | 2006-07-17 | 99,437 | 165.75 | 167.25 | 164.25 | 165.75 | 00:00:00 | | 2006-07-18 | 89,161 | 165.75 | 166.50 | 164.25 | 165.00 | 00:00:00 | | 2006-07-19 | 36,625 | 165.75 | 166.50 | 165.00 | 165.75 | 00:00:00 | | 2006-07-20 | 91,328 | 166.50 | 166.50 | 165.00 | 165.75 | 00:00:00 | | 2006-07-21 | 78,467 | 166.50 | 166.50 | 165.00 | 166.50 | 00:00:00 | | 2006-07-24 | 52,815 | 165.75 | 167.25 | 165.75 | 166.50 | 00:00:00 | | 2006-07-25 | 111,851 | 166.50 | 168.00 | 166.50 | 167.25 | 00:00:00 | | 2006-07-26 | 81,931 | 168.00 | 168.75 | 167.25 | 168.00 | 00:00:00 | | 2006-07-27 | 46,379 | 168.75 | 168.75 | 167.25 | 168.00 | 00:00:00 | | 2006-07-28 | 76,683 | 167.25 | 169.50 | 167.25 | 168.75 | 00:00:00 | | 2006-07-31 | 29,559 | 168.75 | 169.50 | 168.00 | 168.75 | 00:00:00 | | 2006-08-01 | 54,857 | 168.00 | 169.50 | 167.25 | 167.25 | 00:00:00 | | 2006-08-02 | 42,871 | 167.25 | 168.75 | 167.25 | 168.00 | 00:00:00 | | 2006-08-03 | 75,013 | 168.00 | 168.00 | 166.50 | 167.25 | 00:00:00 | | 2006-08-04 | 85,349 | 168.00 | 168.00 | 166.50 | 168.00 | 00:00:00 | | 2006-08-07 | 49,511 | 167.25 | 168.00 | 167.25 | 167.25 | 00:00:00 | | 2006-08-08 | 9,673 | 167.25 | 168.00 | 167.25 | 167.25 | 00:00:00 | | 2006-08-09 | 38,735 | 167.25 | 168.75 | 167.25 | 168.75 | 00:00:00 | | 2006-08-10 | 49,107 | 168.75 | 168.75 | 167.25 | 168.75 | 00:00:00 | | 2006-08-11 | 92,041 | 168.75 | 169.50 | 168.00 | 169.50 | 00:00:00 | | 2006-08-14 | 34,517 | 169.50 | 171.00 | 169.50 | 170.25 | 00:00:00 | | 2006-08-15 | 39,660 | 170.25 | 171.00 | 169.50 | 170.25 | 00:00:00 | | 2006-08-16 | 185,083 | 171.00 | 174.75 | 170.25 | 174.00 | 00:00:00 | | 2006-08-17 | 120,023 | 174.75 | 174.75 | 172.50 | 174.00 | 00:00:00 | | 2006-08-18 | 191,972 | 174.00 | 178.50 | 173.25 | 177.00 | 00:00:00 | | 2006-08-21 | 76,973 | 177.00 | 177.00 | 175.50 | 175.50 | 00:00:00 | | 2006-08-22 | 142,051 | 176.25 | 179.25 | 176.25 | 177.00 | 00:00:00 | | 2006-08-23 | 57,205 | 177.75 | 178.50 | 177.00 | 177.75 | 00:00:00 | | 2006-08-24 | 60,760 | 177.00 | 178.50 | 177.00 | 177.00 | 00:00:00 | | 2006-08-25 | 141,243 | 177.75 | 177.75 | 176.25 | 177.00 | 00:00:00 | | 2006-08-28 | 23,551 | 177.75 | 177.75 | 177.00 | 177.75 | 00:00:00 | | 2006-08-29 | 101,208 | 177.75 | 179.25 | 177.00 | 177.75 | 00:00:00 | | 2006-08-30 | 225,076 | 178.50 | 181.50 | 177.75 | 180.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
