|
 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 | | 2008-01-29 | 92,216 | 155.25 | 158.25 | 153.75 | 158.25 | 00:00:00 | | 2008-01-30 | 70,763 | 158.25 | 160.50 | 156.00 | 157.50 | 00:00:00 | | 2008-01-31 | 102,727 | 158.25 | 159.00 | 153.75 | 156.75 | 00:00:00 | | 2008-02-01 | 121,727 | 157.50 | 158.25 | 153.00 | 153.00 | 00:00:00 | | 2008-02-04 | 83,096 | 155.25 | 155.25 | 153.75 | 153.75 | 00:00:00 | | 2008-02-05 | 188,473 | 153.75 | 153.75 | 146.25 | 147.00 | 00:00:00 | | 2008-02-06 | 124,239 | 145.50 | 150.00 | 144.00 | 148.50 | 00:00:00 | | 2008-02-07 | 141,083 | 149.25 | 149.25 | 144.75 | 147.00 | 00:00:00 | | 2008-02-08 | 176,248 | 148.50 | 148.50 | 140.25 | 141.00 | 00:00:00 | | 2008-02-11 | 224,981 | 141.00 | 141.00 | 133.50 | 133.50 | 00:00:00 | | 2008-02-12 | 284,963 | 135.00 | 135.00 | 125.25 | 132.75 | 00:00:00 | | 2008-02-13 | 285,832 | 131.25 | 141.75 | 127.50 | 138.75 | 00:00:00 | | 2008-02-14 | 291,748 | 141.75 | 150.00 | 140.25 | 147.00 | 00:00:00 | | 2008-02-15 | 168,809 | 144.75 | 147.75 | 140.25 | 141.75 | 00:00:00 | | 2008-02-18 | 91,839 | 142.50 | 144.00 | 141.00 | 141.00 | 00:00:00 | | 2008-02-19 | 115,488 | 141.75 | 142.50 | 136.50 | 140.25 | 00:00:00 | | 2008-02-20 | 478,860 | 133.50 | 138.00 | 130.50 | 134.25 | 00:00:00 | | 2008-02-21 | 126,509 | 135.00 | 135.75 | 131.25 | 131.25 | 00:00:00 | | 2008-02-22 | 187,643 | 131.25 | 131.25 | 128.25 | 129.00 | 00:00:00 | | 2008-02-25 | 119,051 | 129.75 | 132.00 | 128.25 | 131.25 | 00:00:00 | | 2008-02-26 | 298,508 | 131.25 | 141.00 | 130.50 | 140.25 | 00:00:00 | | 2008-02-27 | 212,057 | 144.00 | 146.25 | 140.25 | 146.25 | 00:00:00 | | 2008-02-28 | 76,532 | 144.75 | 144.75 | 141.75 | 142.50 | 00:00:00 | | 2008-02-29 | 103,497 | 142.50 | 144.00 | 141.00 | 143.25 | 00:00:00 | | 2008-03-03 | 94,843 | 141.00 | 141.75 | 140.25 | 141.00 | 00:00:00 | | 2008-03-04 | 94,945 | 141.75 | 142.50 | 139.50 | 140.25 | 00:00:00 | | 2008-03-05 | 152,939 | 140.25 | 140.25 | 137.25 | 138.00 | 00:00:00 | | 2008-03-06 | 111,520 | 138.00 | 139.50 | 133.50 | 136.50 | 00:00:00 | | 2008-03-07 | 128,755 | 135.00 | 136.50 | 132.75 | 135.00 | 00:00:00 | | 2008-03-10 | 72,487 | 135.00 | 137.25 | 132.75 | 133.50 | 00:00:00 | | 2008-03-11 | 94,332 | 132.75 | 136.50 | 132.75 | 136.50 | 00:00:00 | | 2008-03-12 | 109,948 | 138.00 | 141.00 | 137.25 | 137.25 | 00:00:00 | | 2008-03-13 | 146,663 | 134.25 | 136.50 | 131.25 | 131.25 | 00:00:00 | | 2008-03-14 | 146,645 | 132.75 | 134.25 | 129.75 | 132.00 | 00:00:00 | | 2008-03-18 | 227,015 | 131.25 | 135.00 | 129.75 | 134.25 | 00:00:00 | | 2008-03-19 | 279,267 | 136.50 | 139.50 | 134.25 | 136.50 | 00:00:00 | | 2008-03-20 | 315,401 | 135.00 | 144.00 | 134.25 | 143.25 | 00:00:00 | | 2008-03-21 | 0 | 143.25 | 143.25 | 143.25 | 143.25 | 00:00:00 | | 2008-03-24 | 0 | 143.25 | 143.25 | 143.25 | 143.25 | 00:00:00 | | 2008-03-25 | 344,163 | 145.50 | 155.25 | 145.50 | 153.00 | 00:00:00 | | 2008-03-26 | 212,151 | 150.75 | 153.75 | 147.75 | 150.00 | 00:00:00 | | 2008-03-27 | 141,415 | 148.50 | 153.00 | 148.50 | 152.25 | 00:00:00 | | 2008-03-28 | 531,892 | 152.25 | 156.00 | 151.50 | 155.25 | 00:00:00 | | 2008-03-31 | 118,157 | 155.25 | 156.75 | 153.75 | 154.50 | 00:00:00 | | 2008-04-01 | 266,104 | 153.75 | 162.75 | 153.75 | 162.00 | 00:00:00 | | 2008-04-02 | 265,148 | 163.50 | 167.25 | 161.25 | 164.25 | 00:00:00 | | 2008-04-03 | 177,028 | 163.50 | 168.00 | 162.00 | 163.50 | 00:00:00 | | 2008-04-04 | 380,369 | 161.25 | 162.75 | 155.25 | 159.00 | 00:00:00 | | 2008-04-07 | 187,209 | 143.25 | 149.25 | 141.00 | 147.00 | 00:00:00 | | 2008-04-08 | 139,488 | 144.75 | 146.25 | 144.00 | 145.50 | 00:00:00 | | 2008-04-09 | 222,345 | 144.00 | 146.25 | 143.25 | 144.00 | 00:00:00 | | 2008-04-10 | 298,033 | 143.25 | 147.00 | 141.75 | 147.00 | 00:00:00 | | 2008-04-11 | 428,775 | 148.50 | 153.00 | 145.50 | 152.25 | 00:00:00 | | 2008-04-14 | 408,560 | 151.50 | 161.25 | 150.75 | 150.75 | 00:00:00 | | 2008-04-15 | 679,401 | 152.25 | 153.00 | 144.75 | 147.00 | 00:00:00 | | 2008-04-16 | 682,827 | 146.25 | 146.25 | 137.25 | 139.50 | 00:00:00 | | 2008-04-17 | 594,699 | 139.50 | 140.25 | 134.25 | 138.00 | 00:00:00 | | 2008-04-18 | 585,411 | 138.00 | 138.75 | 135.00 | 137.25 | 00:00:00 | | 2008-04-21 | 184,544 | 138.00 | 142.50 | 138.00 | 141.00 | 00:00:00 | | 2008-04-22 | 135,103 | 141.00 | 143.25 | 139.50 | 140.25 | 00:00:00 | | 2008-04-23 | 144,036 | 140.25 | 141.00 | 137.25 | 138.75 | 00:00:00 | | 2008-04-24 | 220,036 | 137.25 | 138.75 | 133.50 | 138.75 | 00:00:00 | | 2008-04-25 | 115,100 | 139.50 | 142.50 | 138.75 | 140.25 | 00:00:00 | | 2008-04-28 | 56,317 | 141.75 | 142.50 | 140.25 | 141.00 | 00:00:00 | | 2008-04-29 | 155,839 | 141.00 | 141.00 | 137.25 | 138.00 | 00:00:00 | | 2008-04-30 | 191,629 | 138.00 | 138.75 | 135.00 | 135.00 | 00:00:00 | | 2008-05-02 | 194,829 | 138.00 | 138.75 | 135.00 | 135.75 | 00:00:00 | | 2008-05-05 | 180,333 | 135.75 | 136.50 | 131.25 | 131.25 | 00:00:00 | | 2008-05-06 | 424,095 | 131.25 | 135.75 | 129.00 | 135.75 | 00:00:00 | | 2008-05-07 | 395,527 | 135.75 | 140.25 | 135.00 | 138.75 | 00:00:00 | | 2008-05-08 | 151,908 | 138.00 | 138.75 | 136.50 | 138.00 | 00:00:00 | | 2008-05-09 | 218,637 | 137.25 | 138.00 | 133.50 | 134.25 | 00:00:00 | | 2008-05-12 | 269,929 | 134.25 | 135.00 | 131.25 | 132.00 | 00:00:00 | | 2008-05-13 | 298,891 | 132.00 | 133.50 | 130.50 | 132.00 | 00:00:00 | | 2008-05-14 | 187,092 | 132.75 | 133.50 | 131.25 | 132.00 | 00:00:00 | | 2008-05-15 | 123,453 | 131.25 | 131.25 | 128.25 | 129.75 | 00:00:00 | | 2008-05-16 | 89,141 | 129.75 | 129.75 | 128.25 | 129.00 | 00:00:00 | | 2008-05-19 | 175,055 | 129.00 | 129.75 | 126.75 | 128.25 | 00:00:00 | | 2008-05-20 | 87,073 | 127.50 | 128.25 | 126.00 | 126.75 | 00:00:00 | | 2008-05-21 | 134,285 | 126.00 | 127.50 | 126.00 | 127.50 | 00:00:00 | | 2008-05-22 | 126,103 | 126.75 | 130.50 | 126.75 | 129.75 | 00:00:00 | | 2008-05-23 | 186,998 | 129.38 | 129.75 | 126.38 | 127.13 | 00:00:00 | | 2008-05-26 | 40,300 | 126.75 | 127.88 | 126.00 | 127.88 | 00:00:00 | | 2008-05-27 | 84,998 | 127.50 | 128.25 | 126.00 | 126.00 | 00:00:00 | | 2008-05-28 | 117,949 | 126.75 | 126.75 | 124.13 | 124.13 | 00:00:00 | | 2008-05-29 | 176,616 | 124.50 | 124.50 | 121.13 | 121.88 | 00:00:00 | | 2008-05-30 | 195,381 | 122.63 | 123.00 | 120.75 | 122.63 | 00:00:00 | | 2008-06-02 | 161,003 | 122.25 | 123.38 | 119.63 | 120.38 | 00:00:00 | | 2008-06-03 | 192,593 | 120.00 | 120.00 | 117.75 | 120.00 | 00:00:00 | | 2008-06-04 | 228,784 | 119.25 | 119.25 | 117.38 | 118.13 | 00:00:00 | | 2008-06-05 | 132,536 | 117.75 | 118.88 | 116.63 | 117.00 | 00:00:00 | | 2008-06-06 | 140,731 | 118.13 | 118.50 | 115.50 | 115.88 | 00:00:00 | | 2008-06-10 | 262,360 | 113.25 | 119.25 | 112.88 | 118.88 | 00:00:00 | | 2008-06-11 | 470,214 | 120.38 | 125.25 | 119.63 | 121.13 | 00:00:00 | | 2008-06-12 | 278,364 | 122.63 | 124.50 | 121.88 | 123.75 | 00:00:00 | | 2008-06-13 | 123,512 | 123.38 | 124.13 | 122.25 | 123.00 | 00:00:00 | | 2008-06-16 | 77,642 | 123.00 | 124.13 | 121.88 | 121.88 | 00:00:00 | | 2008-06-17 | 73,875 | 121.88 | 123.75 | 121.88 | 122.63 | 00:00:00 | | 2008-06-18 | 249,636 | 122.25 | 123.38 | 121.50 | 123.00 | 00:00:00 | | 2008-06-19 | 193,608 | 121.50 | 122.63 | 120.75 | 121.13 | 00:00:00 | | 2008-06-20 | 194,822 | 120.75 | 121.88 | 118.88 | 119.63 | 00:00:00 | | 2008-06-23 | 173,845 | 119.25 | 120.75 | 116.25 | 116.25 | 00:00:00 | | 2008-06-24 | 517,771 | 117.00 | 117.00 | 110.63 | 113.63 | 00:00:00 | | 2008-06-25 | 238,646 | 114.38 | 117.38 | 113.63 | 115.88 | 00:00:00 | | 2008-06-26 | 301,269 | 116.25 | 117.00 | 110.25 | 110.25 | 00:00:00 | | 2008-06-27 | 416,926 | 110.63 | 110.63 | 105.00 | 105.00 | 00:00:00 | | 2008-06-30 | 285,919 | 105.00 | 105.38 | 101.63 | 103.13 | 00:00:00 | | 2008-07-01 | 384,143 | 103.13 | 103.50 | 96.38 | 97.50 | 00:00:00 | | 2008-07-02 | 260,189 | 97.88 | 99.75 | 96.38 | 97.50 | 00:00:00 | | 2008-07-03 | 268,348 | 96.75 | 97.13 | 94.50 | 94.88 | 00:00:00 | | 2008-07-04 | 226,343 | 95.25 | 95.63 | 91.50 | 92.25 | 00:00:00 | | 2008-07-07 | 169,781 | 93.00 | 94.50 | 91.88 | 92.63 | 00:00:00 | | 2008-07-08 | 481,643 | 91.50 | 91.88 | 88.50 | 91.13 | 00:00:00 | | 2008-07-09 | 448,689 | 91.88 | 95.25 | 91.88 | 93.75 | 00:00:00 | | 2008-07-10 | 248,101 | 93.00 | 93.75 | 91.50 | 92.25 | 00:00:00 | | 2008-07-11 | 207,263 | 93.00 | 94.13 | 88.88 | 88.88 | 00:00:00 | | 2008-07-14 | 281,729 | 90.38 | 90.38 | 85.13 | 85.50 | 00:00:00 | | 2008-07-15 | 837,234 | 82.50 | 83.25 | 76.88 | 78.38 | 00:00:00 | | 2008-07-16 | 460,113 | 78.75 | 84.00 | 77.25 | 82.50 | 00:00:00 | | 2008-07-17 | 483,468 | 85.13 | 88.88 | 84.75 | 85.13 | 00:00:00 | | 2008-07-18 | 402,527 | 85.13 | 91.13 | 83.63 | 89.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
