|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-09 | 542,565 | 290.25 | 298.50 | 286.50 | 286.50 | 00:00:00 | | 2007-08-10 | 235,780 | 282.00 | 285.00 | 272.25 | 275.25 | 00:00:00 | | 2007-08-13 | 149,245 | 282.75 | 282.75 | 275.25 | 276.75 | 00:00:00 | | 2007-08-14 | 226,641 | 275.25 | 277.50 | 264.75 | 265.50 | 00:00:00 | | 2007-08-15 | 170,272 | 262.50 | 264.75 | 257.25 | 257.25 | 00:00:00 | | 2007-08-16 | 401,508 | 253.50 | 254.25 | 240.00 | 243.00 | 00:00:00 | | 2007-08-17 | 423,375 | 240.00 | 259.50 | 239.25 | 257.25 | 00:00:00 | | 2007-08-20 | 217,436 | 263.25 | 267.75 | 259.50 | 264.00 | 00:00:00 | | 2007-08-21 | 212,291 | 266.25 | 267.00 | 259.50 | 264.75 | 00:00:00 | | 2007-08-22 | 164,687 | 267.00 | 271.50 | 266.25 | 270.00 | 00:00:00 | | 2007-08-23 | 197,143 | 271.50 | 275.25 | 270.00 | 270.75 | 00:00:00 | | 2007-08-24 | 138,904 | 270.75 | 272.25 | 266.25 | 267.75 | 00:00:00 | | 2007-08-27 | 216,211 | 269.25 | 273.75 | 267.00 | 272.25 | 00:00:00 | | 2007-08-28 | 189,275 | 275.25 | 276.75 | 263.25 | 264.75 | 00:00:00 | | 2007-08-29 | 274,475 | 261.75 | 261.75 | 254.25 | 258.00 | 00:00:00 | | 2007-08-30 | 526,532 | 261.00 | 261.75 | 245.25 | 247.50 | 00:00:00 | | 2007-08-31 | 798,513 | 249.75 | 259.50 | 239.25 | 257.25 | 00:00:00 | | 2007-09-03 | 381,199 | 261.00 | 264.75 | 258.75 | 261.00 | 00:00:00 | | 2007-09-04 | 269,048 | 261.75 | 263.25 | 255.75 | 255.75 | 00:00:00 | | 2007-09-05 | 414,036 | 257.25 | 259.50 | 252.00 | 258.00 | 00:00:00 | | 2007-09-06 | 325,977 | 258.00 | 258.75 | 255.75 | 257.25 | 00:00:00 | | 2007-09-07 | 474,301 | 256.50 | 257.25 | 245.25 | 245.25 | 00:00:00 | | 2007-09-10 | 347,340 | 244.50 | 246.75 | 238.50 | 241.50 | 00:00:00 | | 2007-09-11 | 240,800 | 241.50 | 243.00 | 237.00 | 241.50 | 00:00:00 | | 2007-09-12 | 139,548 | 242.25 | 242.25 | 237.75 | 242.25 | 00:00:00 | | 2007-09-13 | 173,753 | 240.00 | 240.75 | 236.25 | 238.50 | 00:00:00 | | 2007-09-14 | 200,445 | 237.00 | 238.50 | 233.25 | 233.25 | 00:00:00 | | 2007-09-17 | 537,771 | 234.75 | 234.75 | 225.00 | 231.00 | 00:00:00 | | 2007-09-18 | 331,972 | 228.00 | 232.50 | 226.50 | 228.00 | 00:00:00 | | 2007-09-19 | 342,068 | 235.50 | 237.75 | 233.25 | 236.25 | 00:00:00 | | 2007-09-20 | 221,969 | 235.50 | 235.50 | 229.50 | 229.50 | 00:00:00 | | 2007-09-21 | 450,040 | 228.75 | 228.75 | 222.75 | 226.50 | 00:00:00 | | 2007-09-24 | 329,504 | 225.75 | 228.75 | 221.25 | 221.25 | 00:00:00 | | 2007-09-25 | 550,283 | 219.75 | 219.75 | 209.25 | 209.25 | 00:00:00 | | 2007-09-26 | 244,073 | 210.75 | 212.25 | 207.75 | 207.75 | 00:00:00 | | 2007-09-27 | 889,400 | 208.50 | 216.75 | 201.00 | 216.00 | 00:00:00 | | 2007-09-28 | 582,096 | 218.25 | 223.50 | 215.25 | 218.25 | 00:00:00 | | 2007-10-01 | 272,235 | 219.00 | 220.50 | 213.75 | 219.00 | 00:00:00 | | 2007-10-02 | 670,701 | 223.50 | 237.75 | 222.75 | 232.50 | 00:00:00 | | 2007-10-03 | 985,161 | 233.25 | 249.75 | 233.25 | 244.50 | 00:00:00 | | 2007-10-04 | 184,495 | 246.75 | 248.25 | 243.00 | 244.50 | 00:00:00 | | 2007-10-05 | 152,824 | 245.25 | 246.75 | 241.50 | 243.75 | 00:00:00 | | 2007-10-08 | 126,569 | 243.75 | 245.25 | 241.50 | 243.75 | 00:00:00 | | 2007-10-09 | 90,275 | 245.25 | 245.25 | 241.50 | 242.25 | 00:00:00 | | 2007-10-10 | 76,063 | 243.00 | 243.75 | 242.25 | 243.00 | 00:00:00 | | 2007-10-11 | 127,395 | 243.00 | 243.75 | 241.50 | 243.00 | 00:00:00 | | 2007-10-12 | 101,225 | 241.50 | 241.50 | 239.25 | 240.75 | 00:00:00 | | 2007-10-15 | 273,973 | 240.00 | 240.00 | 232.50 | 236.25 | 00:00:00 | | 2007-10-16 | 237,085 | 233.25 | 234.00 | 229.50 | 233.25 | 00:00:00 | | 2007-10-17 | 108,328 | 233.25 | 237.00 | 232.50 | 236.25 | 00:00:00 | | 2007-10-18 | 355,416 | 243.00 | 246.00 | 240.00 | 240.75 | 00:00:00 | | 2007-10-19 | 144,927 | 239.25 | 243.75 | 238.50 | 243.00 | 00:00:00 | | 2007-10-22 | 180,717 | 240.00 | 241.50 | 236.25 | 237.00 | 00:00:00 | | 2007-10-23 | 163,944 | 240.00 | 240.75 | 237.00 | 237.00 | 00:00:00 | | 2007-10-24 | 338,824 | 238.50 | 239.25 | 231.00 | 234.00 | 00:00:00 | | 2007-10-25 | 622,184 | 235.50 | 241.50 | 231.00 | 239.25 | 00:00:00 | | 2007-10-26 | 969,671 | 264.00 | 265.50 | 251.25 | 256.50 | 00:00:00 | | 2007-10-29 | 252,048 | 256.50 | 259.50 | 255.00 | 257.25 | 00:00:00 | | 2007-10-30 | 273,505 | 258.00 | 258.75 | 255.75 | 257.25 | 00:00:00 | | 2007-10-31 | 421,684 | 255.75 | 255.75 | 250.50 | 250.50 | 00:00:00 | | 2007-11-01 | 274,193 | 251.25 | 251.25 | 243.75 | 245.25 | 00:00:00 | | 2007-11-02 | 223,979 | 241.50 | 245.25 | 240.00 | 241.50 | 00:00:00 | | 2007-11-05 | 249,997 | 241.50 | 243.00 | 237.00 | 239.25 | 00:00:00 | | 2007-11-06 | 226,612 | 241.50 | 243.75 | 240.00 | 243.75 | 00:00:00 | | 2007-11-07 | 436,652 | 242.25 | 243.75 | 236.25 | 237.00 | 00:00:00 | | 2007-11-08 | 370,535 | 234.75 | 234.75 | 229.50 | 231.75 | 00:00:00 | | 2007-11-09 | 261,215 | 231.00 | 234.75 | 227.25 | 234.75 | 00:00:00 | | 2007-11-12 | 220,208 | 233.25 | 237.00 | 232.50 | 234.75 | 00:00:00 | | 2007-11-13 | 198,513 | 234.75 | 235.50 | 232.50 | 233.25 | 00:00:00 | | 2007-11-14 | 183,905 | 234.75 | 236.25 | 232.50 | 232.50 | 00:00:00 | | 2007-11-15 | 111,067 | 232.50 | 234.00 | 230.25 | 231.75 | 00:00:00 | | 2007-11-16 | 154,972 | 231.75 | 231.75 | 228.75 | 230.25 | 00:00:00 | | 2007-11-19 | 127,215 | 230.25 | 231.75 | 226.50 | 228.00 | 00:00:00 | | 2007-11-20 | 264,700 | 229.50 | 235.50 | 222.00 | 231.75 | 00:00:00 | | 2007-11-21 | 211,673 | 230.25 | 231.00 | 225.00 | 227.25 | 00:00:00 | | 2007-11-22 | 101,124 | 229.50 | 231.00 | 226.50 | 230.25 | 00:00:00 | | 2007-11-23 | 253,633 | 231.00 | 238.50 | 229.50 | 237.75 | 00:00:00 | | 2007-11-26 | 404,184 | 229.50 | 231.75 | 223.50 | 228.75 | 00:00:00 | | 2007-11-27 | 467,881 | 227.25 | 231.00 | 222.75 | 222.75 | 00:00:00 | | 2007-11-28 | 337,176 | 224.25 | 226.50 | 220.50 | 225.00 | 00:00:00 | | 2007-11-29 | 176,163 | 225.00 | 228.00 | 223.50 | 224.25 | 00:00:00 | | 2007-11-30 | 436,653 | 225.75 | 229.50 | 224.25 | 224.25 | 00:00:00 | | 2007-12-03 | 111,948 | 225.00 | 226.50 | 224.25 | 226.50 | 00:00:00 | | 2007-12-04 | 207,883 | 226.50 | 229.50 | 224.25 | 226.50 | 00:00:00 | | 2007-12-05 | 298,083 | 229.50 | 233.25 | 227.25 | 228.00 | 00:00:00 | | 2007-12-06 | 210,952 | 228.00 | 231.00 | 227.25 | 227.25 | 00:00:00 | | 2007-12-07 | 195,841 | 228.00 | 228.75 | 225.00 | 225.00 | 00:00:00 | | 2007-12-10 | 280,996 | 225.00 | 226.50 | 222.00 | 222.00 | 00:00:00 | | 2007-12-11 | 312,344 | 222.00 | 222.75 | 218.25 | 219.00 | 00:00:00 | | 2007-12-12 | 350,255 | 218.25 | 218.25 | 214.50 | 216.00 | 00:00:00 | | 2007-12-13 | 336,715 | 214.50 | 216.00 | 205.50 | 205.50 | 00:00:00 | | 2007-12-14 | 306,853 | 208.50 | 213.75 | 206.25 | 213.00 | 00:00:00 | | 2007-12-17 | 529,045 | 212.25 | 226.50 | 210.00 | 225.00 | 00:00:00 | | 2007-12-18 | 430,483 | 225.00 | 231.00 | 222.75 | 224.25 | 00:00:00 | | 2007-12-19 | 274,872 | 224.25 | 225.00 | 219.00 | 222.75 | 00:00:00 | | 2007-12-20 | 210,628 | 221.25 | 224.25 | 219.00 | 221.25 | 00:00:00 | | 2007-12-21 | 204,289 | 222.75 | 223.50 | 218.25 | 220.50 | 00:00:00 | | 2007-12-24 | 49,416 | 224.25 | 225.75 | 222.75 | 225.00 | 00:00:00 | | 2007-12-27 | 199,807 | 227.25 | 228.00 | 219.00 | 219.75 | 00:00:00 | | 2007-12-28 | 259,517 | 221.25 | 222.00 | 218.25 | 220.50 | 00:00:00 | | 2007-12-31 | 81,463 | 222.00 | 223.50 | 219.00 | 219.00 | 00:00:00 | | 2008-01-02 | 213,280 | 219.75 | 220.50 | 209.25 | 210.00 | 00:00:00 | | 2008-01-03 | 294,827 | 211.50 | 212.25 | 202.50 | 206.25 | 00:00:00 | | 2008-01-04 | 155,127 | 206.25 | 208.50 | 204.00 | 204.00 | 00:00:00 | | 2008-01-07 | 295,596 | 204.00 | 207.75 | 199.50 | 201.75 | 00:00:00 | | 2008-01-08 | 218,387 | 203.25 | 208.50 | 200.25 | 206.25 | 00:00:00 | | 2008-01-09 | 159,093 | 208.50 | 208.50 | 203.25 | 205.50 | 00:00:00 | | 2008-01-10 | 177,545 | 207.00 | 208.50 | 202.50 | 202.50 | 00:00:00 | | 2008-01-11 | 403,601 | 204.00 | 204.75 | 192.75 | 197.25 | 00:00:00 | | 2008-01-14 | 216,615 | 198.00 | 205.50 | 196.50 | 203.25 | 00:00:00 | | 2008-01-15 | 325,825 | 205.50 | 207.00 | 198.00 | 199.50 | 00:00:00 | | 2008-01-16 | 556,979 | 195.00 | 195.00 | 176.25 | 186.00 | 00:00:00 | | 2008-01-17 | 607,815 | 186.00 | 188.25 | 174.00 | 180.75 | 00:00:00 | | 2008-01-18 | 394,077 | 180.75 | 181.50 | 172.50 | 177.75 | 00:00:00 | | 2008-01-21 | 374,583 | 172.50 | 173.25 | 156.00 | 156.00 | 00:00:00 | | 2008-01-22 | 607,500 | 150.00 | 163.50 | 142.50 | 159.00 | 00:00:00 | | 2008-01-23 | 367,427 | 162.00 | 164.25 | 156.00 | 156.75 | 00:00:00 | | 2008-01-24 | 202,812 | 162.75 | 163.50 | 157.50 | 161.25 | 00:00:00 | | 2008-01-25 | 222,023 | 162.00 | 162.75 | 156.00 | 156.00 | 00:00:00 | | 2008-01-28 | 112,393 | 154.50 | 154.50 | 152.25 | 152.25 | 00:00:00 | | 2008-01-29 | 92,216 | 155.25 | 158.25 | 153.75 | 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 > >> |
|
