|
 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 | | 2007-02-19 | 230,447 | 216.00 | 219.00 | 216.00 | 218.25 | 00:00:00 | | 2007-02-20 | 112,304 | 218.25 | 219.00 | 216.75 | 219.00 | 00:00:00 | | 2007-02-21 | 262,087 | 219.00 | 219.75 | 215.25 | 216.75 | 00:00:00 | | 2007-02-22 | 92,939 | 216.75 | 217.50 | 215.25 | 216.75 | 00:00:00 | | 2007-02-23 | 81,600 | 216.00 | 216.75 | 214.50 | 216.00 | 00:00:00 | | 2007-02-26 | 151,517 | 216.00 | 216.75 | 213.75 | 215.25 | 00:00:00 | | 2007-02-27 | 240,340 | 215.25 | 215.25 | 210.00 | 210.00 | 00:00:00 | | 2007-02-28 | 196,987 | 207.00 | 209.25 | 206.25 | 207.00 | 00:00:00 | | 2007-03-01 | 246,767 | 207.75 | 211.50 | 205.50 | 207.75 | 00:00:00 | | 2007-03-02 | 141,445 | 209.25 | 209.25 | 202.50 | 203.25 | 00:00:00 | | 2007-03-05 | 235,928 | 199.50 | 201.00 | 198.00 | 199.50 | 00:00:00 | | 2007-03-06 | 140,823 | 201.00 | 201.75 | 199.50 | 200.25 | 00:00:00 | | 2007-03-07 | 107,452 | 200.25 | 201.00 | 199.50 | 199.50 | 00:00:00 | | 2007-03-08 | 283,391 | 199.50 | 205.50 | 199.50 | 204.75 | 00:00:00 | | 2007-03-09 | 183,885 | 205.50 | 205.50 | 202.50 | 203.25 | 00:00:00 | | 2007-03-12 | 136,148 | 204.00 | 205.50 | 203.25 | 205.50 | 00:00:00 | | 2007-03-13 | 317,173 | 204.75 | 204.75 | 201.00 | 201.75 | 00:00:00 | | 2007-03-14 | 274,000 | 198.75 | 199.50 | 195.00 | 195.00 | 00:00:00 | | 2007-03-15 | 189,296 | 198.00 | 199.50 | 195.75 | 195.75 | 00:00:00 | | 2007-03-16 | 180,188 | 195.75 | 196.50 | 192.75 | 192.75 | 00:00:00 | | 2007-03-19 | 204,491 | 194.25 | 195.75 | 193.50 | 195.75 | 00:00:00 | | 2007-03-20 | 153,531 | 195.75 | 197.25 | 192.75 | 193.50 | 00:00:00 | | 2007-03-21 | 258,860 | 195.00 | 195.00 | 193.50 | 195.00 | 00:00:00 | | 2007-03-22 | 168,485 | 197.25 | 197.25 | 194.25 | 195.75 | 00:00:00 | | 2007-03-23 | 336,035 | 195.75 | 204.00 | 195.00 | 202.50 | 00:00:00 | | 2007-03-26 | 509,968 | 204.00 | 211.50 | 203.25 | 207.00 | 00:00:00 | | 2007-03-27 | 610,584 | 208.50 | 208.50 | 199.50 | 201.75 | 00:00:00 | | 2007-03-28 | 208,421 | 199.50 | 201.00 | 198.00 | 198.75 | 00:00:00 | | 2007-03-29 | 200,893 | 200.25 | 204.75 | 198.75 | 202.50 | 00:00:00 | | 2007-03-30 | 240,399 | 204.00 | 205.50 | 202.50 | 203.25 | 00:00:00 | | 2007-04-02 | 163,391 | 203.25 | 205.50 | 203.25 | 205.50 | 00:00:00 | | 2007-04-03 | 340,756 | 205.50 | 207.00 | 204.75 | 207.00 | 00:00:00 | | 2007-04-04 | 195,605 | 207.75 | 207.75 | 205.50 | 206.25 | 00:00:00 | | 2007-04-05 | 193,623 | 205.50 | 208.50 | 205.50 | 208.50 | 00:00:00 | | 2007-04-10 | 192,503 | 208.50 | 209.25 | 207.00 | 207.75 | 00:00:00 | | 2007-04-11 | 144,380 | 207.75 | 208.50 | 206.25 | 207.00 | 00:00:00 | | 2007-04-12 | 149,097 | 207.00 | 207.00 | 205.50 | 205.50 | 00:00:00 | | 2007-04-13 | 152,240 | 205.50 | 207.00 | 204.75 | 204.75 | 00:00:00 | | 2007-04-16 | 710,431 | 206.25 | 213.75 | 206.25 | 213.75 | 00:00:00 | | 2007-04-17 | 385,849 | 213.75 | 217.50 | 213.00 | 213.75 | 00:00:00 | | 2007-04-18 | 317,825 | 213.75 | 216.75 | 213.75 | 216.00 | 00:00:00 | | 2007-04-19 | 436,999 | 215.25 | 216.00 | 212.25 | 215.25 | 00:00:00 | | 2007-04-20 | 540,283 | 216.00 | 220.50 | 214.50 | 219.75 | 00:00:00 | | 2007-04-23 | 510,185 | 219.75 | 220.50 | 215.25 | 217.50 | 00:00:00 | | 2007-04-24 | 362,140 | 217.50 | 218.25 | 215.25 | 215.25 | 00:00:00 | | 2007-04-25 | 1,130,777 | 228.75 | 231.75 | 225.75 | 226.50 | 00:00:00 | | 2007-04-26 | 745,505 | 231.75 | 233.25 | 223.50 | 227.25 | 00:00:00 | | 2007-04-27 | 559,075 | 226.50 | 234.00 | 225.75 | 231.75 | 00:00:00 | | 2007-04-30 | 168,129 | 232.50 | 234.00 | 231.75 | 231.75 | 00:00:00 | | 2007-05-02 | 195,048 | 232.50 | 233.25 | 230.25 | 230.25 | 00:00:00 | | 2007-05-03 | 498,931 | 231.00 | 231.75 | 228.75 | 229.50 | 00:00:00 | | 2007-05-04 | 335,351 | 228.75 | 231.00 | 227.25 | 230.25 | 00:00:00 | | 2007-05-07 | 230,079 | 230.25 | 232.50 | 228.00 | 228.00 | 00:00:00 | | 2007-05-08 | 183,339 | 227.25 | 228.75 | 225.75 | 228.00 | 00:00:00 | | 2007-05-09 | 206,771 | 228.00 | 229.50 | 227.25 | 228.75 | 00:00:00 | | 2007-05-10 | 225,859 | 228.00 | 228.00 | 225.00 | 225.00 | 00:00:00 | | 2007-05-11 | 376,072 | 222.75 | 224.25 | 219.00 | 223.50 | 00:00:00 | | 2007-05-14 | 540,836 | 224.25 | 228.75 | 222.75 | 228.75 | 00:00:00 | | 2007-05-15 | 1,058,627 | 229.50 | 236.25 | 228.00 | 235.50 | 00:00:00 | | 2007-05-16 | 1,217,355 | 236.25 | 240.00 | 235.50 | 239.25 | 00:00:00 | | 2007-05-17 | 172,696 | 239.25 | 240.00 | 236.25 | 238.50 | 00:00:00 | | 2007-05-18 | 138,771 | 237.75 | 238.50 | 237.00 | 237.75 | 00:00:00 | | 2007-05-21 | 342,948 | 238.50 | 240.75 | 237.75 | 239.25 | 00:00:00 | | 2007-05-22 | 610,069 | 240.75 | 249.00 | 240.75 | 246.75 | 00:00:00 | | 2007-05-23 | 552,296 | 251.25 | 255.75 | 251.25 | 254.25 | 00:00:00 | | 2007-05-24 | 339,676 | 253.50 | 258.75 | 252.75 | 257.25 | 00:00:00 | | 2007-05-25 | 297,307 | 256.50 | 259.50 | 255.75 | 256.50 | 00:00:00 | | 2007-05-28 | 234,744 | 258.00 | 264.00 | 258.00 | 262.50 | 00:00:00 | | 2007-05-29 | 810,507 | 272.25 | 273.75 | 264.75 | 268.50 | 00:00:00 | | 2007-05-30 | 940,083 | 269.25 | 274.50 | 269.25 | 271.50 | 00:00:00 | | 2007-05-31 | 824,133 | 273.00 | 283.50 | 273.00 | 282.75 | 00:00:00 | | 2007-06-01 | 0 | 284.25 | 285.00 | 267.75 | 273.00 | 00:00:00 | | 2007-06-04 | 410,728 | 273.00 | 273.75 | 263.25 | 266.25 | 00:00:00 | | 2007-06-05 | 340,375 | 267.00 | 269.25 | 262.50 | 262.50 | 00:00:00 | | 2007-06-06 | 329,421 | 262.50 | 266.25 | 261.00 | 261.00 | 00:00:00 | | 2007-06-07 | 233,845 | 262.50 | 264.00 | 258.75 | 260.25 | 00:00:00 | | 2007-06-08 | 193,500 | 258.75 | 264.75 | 258.75 | 263.25 | 00:00:00 | | 2007-06-11 | 161,804 | 265.50 | 267.75 | 264.00 | 267.75 | 00:00:00 | | 2007-06-12 | 426,696 | 265.50 | 267.00 | 264.75 | 265.50 | 00:00:00 | | 2007-06-13 | 328,999 | 266.25 | 270.75 | 266.25 | 267.75 | 00:00:00 | | 2007-06-14 | 173,593 | 271.50 | 273.00 | 270.00 | 270.75 | 00:00:00 | | 2007-06-15 | 260,212 | 273.75 | 276.00 | 272.25 | 276.00 | 00:00:00 | | 2007-06-18 | 299,543 | 276.75 | 279.00 | 275.25 | 277.50 | 00:00:00 | | 2007-06-19 | 720,099 | 277.50 | 285.00 | 277.50 | 282.75 | 00:00:00 | | 2007-06-20 | 920,912 | 284.25 | 299.25 | 284.25 | 297.00 | 00:00:00 | | 2007-06-21 | 761,072 | 297.00 | 300.00 | 292.50 | 296.25 | 00:00:00 | | 2007-06-22 | 446,315 | 294.75 | 297.00 | 294.00 | 296.25 | 00:00:00 | | 2007-06-25 | 828,119 | 295.50 | 309.00 | 294.75 | 307.50 | 00:00:00 | | 2007-06-26 | 940,359 | 309.00 | 322.50 | 309.00 | 316.50 | 00:00:00 | | 2007-06-27 | 1,789,089 | 317.25 | 319.50 | 298.50 | 301.50 | 00:00:00 | | 2007-06-28 | 1,320,876 | 305.25 | 310.50 | 303.00 | 308.25 | 00:00:00 | | 2007-06-29 | 484,193 | 311.25 | 312.75 | 307.50 | 310.50 | 00:00:00 | | 2007-07-02 | 359,997 | 311.25 | 315.00 | 310.50 | 311.25 | 00:00:00 | | 2007-07-03 | 508,965 | 312.75 | 313.50 | 302.25 | 304.50 | 00:00:00 | | 2007-07-04 | 759,596 | 305.25 | 315.00 | 304.50 | 312.75 | 00:00:00 | | 2007-07-05 | 347,089 | 311.25 | 312.00 | 305.25 | 306.00 | 00:00:00 | | 2007-07-06 | 459,953 | 305.25 | 306.75 | 301.50 | 304.50 | 00:00:00 | | 2007-07-09 | 370,875 | 305.25 | 306.75 | 298.50 | 300.00 | 00:00:00 | | 2007-07-10 | 229,205 | 299.25 | 301.50 | 297.00 | 297.75 | 00:00:00 | | 2007-07-11 | 224,481 | 296.25 | 297.75 | 291.00 | 291.00 | 00:00:00 | | 2007-07-12 | 255,572 | 291.75 | 292.50 | 287.25 | 292.50 | 00:00:00 | | 2007-07-13 | 255,109 | 294.75 | 297.75 | 293.25 | 296.25 | 00:00:00 | | 2007-07-16 | 589,949 | 297.00 | 301.50 | 295.50 | 300.75 | 00:00:00 | | 2007-07-17 | 440,915 | 301.50 | 303.75 | 298.50 | 303.00 | 00:00:00 | | 2007-07-18 | 302,105 | 301.50 | 302.25 | 298.50 | 299.25 | 00:00:00 | | 2007-07-19 | 593,636 | 300.00 | 300.00 | 294.75 | 296.25 | 00:00:00 | | 2007-07-20 | 321,808 | 296.25 | 297.75 | 293.25 | 293.25 | 00:00:00 | | 2007-07-23 | 793,280 | 294.00 | 294.75 | 287.25 | 287.25 | 00:00:00 | | 2007-07-24 | 737,253 | 287.25 | 287.25 | 273.75 | 276.00 | 00:00:00 | | 2007-07-25 | 1,429,565 | 274.50 | 286.50 | 264.75 | 281.25 | 00:00:00 | | 2007-07-26 | 431,671 | 280.50 | 281.25 | 266.25 | 268.50 | 00:00:00 | | 2007-07-27 | 366,417 | 266.25 | 270.00 | 262.50 | 262.50 | 00:00:00 | | 2007-07-30 | 531,800 | 261.00 | 283.50 | 259.50 | 277.50 | 00:00:00 | | 2007-07-31 | 341,256 | 282.00 | 288.00 | 281.25 | 282.00 | 00:00:00 | | 2007-08-01 | 312,369 | 276.00 | 277.50 | 271.50 | 274.50 | 00:00:00 | | 2007-08-02 | 165,991 | 277.50 | 279.75 | 271.50 | 272.25 | 00:00:00 | | 2007-08-03 | 111,500 | 273.00 | 276.75 | 270.75 | 276.00 | 00:00:00 | | 2007-08-06 | 83,075 | 272.25 | 277.50 | 272.25 | 274.50 | 00:00:00 | | 2007-08-07 | 169,297 | 273.75 | 276.00 | 270.00 | 271.50 | 00:00:00 | | 2007-08-08 | 427,329 | 273.00 | 290.25 | 272.25 | 288.75 | 00:00:00 | | 2007-08-09 | 542,565 | 290.25 | 298.50 | 286.50 | 286.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
