|
 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 | | 2008-07-18 | 402,527 | 85.13 | 91.13 | 83.63 | 89.63 | 00:00:00 | | 2008-07-21 | 357,259 | 90.38 | 93.00 | 88.50 | 89.63 | 00:00:00 | | 2008-07-22 | 534,765 | 88.50 | 88.50 | 81.38 | 85.88 | 00:00:00 | | 2008-07-23 | 572,434 | 88.88 | 90.00 | 85.88 | 87.75 | 00:00:00 | | 2008-07-24 | 346,446 | 88.13 | 91.13 | 87.75 | 90.38 | 00:00:00 | | 2008-07-25 | 330,728 | 89.25 | 90.75 | 86.25 | 90.00 | 00:00:00 | | 2008-07-28 | 184,246 | 90.75 | 90.75 | 88.50 | 89.25 | 00:00:00 | | 2008-07-29 | 282,257 | 87.75 | 88.50 | 86.25 | 87.00 | 00:00:00 | | 2008-07-30 | 244,909 | 88.50 | 88.88 | 85.88 | 86.25 | 00:00:00 | | 2008-07-31 | 221,740 | 86.63 | 86.63 | 84.38 | 85.88 | 00:00:00 | | 2008-08-01 | 135,867 | 84.38 | 85.50 | 84.00 | 85.13 | 00:00:00 | | 2008-08-04 | 172,761 | 84.75 | 85.50 | 83.25 | 84.00 | 00:00:00 | | 2008-08-05 | 338,877 | 84.00 | 87.00 | 82.88 | 85.88 | 00:00:00 | | 2008-08-06 | 317,069 | 87.38 | 88.50 | 84.75 | 85.13 | 00:00:00 | | 2008-08-07 | 139,901 | 85.13 | 86.25 | 84.75 | 84.75 | 00:00:00 | | 2008-08-08 | 172,602 | 85.13 | 86.25 | 84.38 | 85.13 | 00:00:00 | | 2008-08-11 | 258,663 | 85.50 | 88.50 | 85.13 | 88.50 | 00:00:00 | | 2008-08-12 | 248,464 | 88.50 | 88.88 | 87.00 | 87.75 | 00:00:00 | | 2008-08-13 | 224,539 | 87.00 | 88.50 | 85.88 | 86.25 | 00:00:00 | | 2008-08-14 | 112,865 | 87.38 | 87.75 | 86.63 | 87.38 | 00:00:00 | | 2008-08-15 | 118,962 | 87.38 | 88.88 | 87.00 | 88.13 | 00:00:00 | | 2008-08-18 | 101,941 | 87.75 | 88.13 | 86.25 | 86.63 | 00:00:00 | | 2008-08-19 | 203,557 | 86.63 | 87.00 | 85.13 | 86.25 | 00:00:00 | | 2008-08-20 | 149,856 | 86.63 | 87.00 | 85.50 | 85.88 | 00:00:00 | | 2008-08-21 | 100,358 | 85.13 | 85.50 | 84.75 | 84.75 | 00:00:00 | | 2008-08-22 | 146,756 | 85.13 | 87.38 | 84.75 | 87.38 | 00:00:00 | | 2008-08-25 | 40,000 | 87.38 | 87.75 | 86.63 | 86.63 | 00:00:00 | | 2008-08-26 | 119,242 | 86.25 | 86.63 | 85.50 | 85.88 | 00:00:00 | | 2008-08-27 | 81,385 | 86.25 | 86.25 | 85.50 | 86.25 | 00:00:00 | | 2008-08-28 | 169,514 | 86.25 | 87.75 | 85.50 | 87.75 | 00:00:00 | | 2008-08-29 | 165,572 | 87.75 | 89.25 | 87.38 | 88.50 | 00:00:00 | | 2008-09-01 | 50,571 | 87.68 | 88.50 | 87.00 | 88.50 | 00:00:00 | | 2008-09-02 | 482,030 | 87.83 | 90.98 | 87.83 | 88.50 | 00:00:00 | | 2008-09-03 | 161,133 | 88.35 | 90.38 | 87.90 | 90.38 | 00:00:00 | | 2008-09-04 | 468,525 | 89.78 | 93.75 | 89.70 | 90.60 | 00:00:00 | | 2008-09-05 | 242,324 | 89.63 | 90.75 | 87.60 | 88.50 | 00:00:00 | | 2008-09-08 | 239,926 | 91.50 | 92.55 | 91.20 | 91.88 | 00:00:00 | | 2008-09-09 | 343,196 | 91.50 | 94.88 | 91.20 | 93.23 | 00:00:00 | | 2008-09-10 | 249,811 | 93.45 | 93.98 | 91.65 | 93.30 | 00:00:00 | | 2008-09-11 | 189,706 | 92.85 | 93.00 | 90.53 | 91.13 | 00:00:00 | | 2008-09-12 | 167,292 | 91.88 | 92.85 | 90.83 | 92.48 | 00:00:00 | | 2008-09-15 | 260,491 | 90.38 | 90.68 | 87.90 | 89.25 | 00:00:00 | | 2008-09-16 | 454,129 | 88.50 | 90.68 | 87.83 | 89.25 | 00:00:00 | | 2008-09-17 | 400,485 | 90.75 | 91.73 | 89.63 | 89.63 | 00:00:00 | | 2008-09-18 | 392,587 | 88.50 | 90.53 | 88.20 | 88.20 | 00:00:00 | | 2008-09-19 | 834,244 | 92.18 | 97.05 | 90.83 | 97.05 | 00:00:00 | | 2008-09-22 | 400,503 | 99.00 | 102.00 | 93.45 | 93.45 | 00:00:00 | | 2008-09-23 | 213,033 | 92.33 | 93.15 | 89.70 | 90.53 | 00:00:00 | | 2008-09-24 | 217,870 | 91.80 | 92.25 | 88.50 | 88.50 | 00:00:00 | | 2008-09-25 | 218,511 | 88.50 | 89.55 | 88.28 | 88.43 | 00:00:00 | | 2008-09-26 | 168,285 | 88.20 | 88.28 | 86.63 | 87.45 | 00:00:00 | | 2008-09-29 | 190,908 | 87.98 | 88.13 | 84.75 | 84.75 | 00:00:00 | | 2008-09-30 | 218,440 | 82.43 | 86.55 | 80.25 | 85.65 | 00:00:00 | | 2008-10-01 | 126,943 | 86.85 | 87.15 | 84.98 | 84.98 | 00:00:00 | | 2008-10-02 | 154,749 | 85.73 | 86.85 | 83.33 | 83.33 | 00:00:00 | | 2008-10-03 | 157,568 | 84.00 | 86.10 | 83.18 | 84.75 | 00:00:00 | | 2008-10-06 | 193,126 | 81.00 | 82.50 | 75.00 | 78.60 | 00:00:00 | | 2008-10-07 | 177,791 | 80.33 | 82.50 | 76.05 | 76.05 | 00:00:00 | | 2008-10-08 | 284,975 | 74.25 | 77.25 | 71.25 | 73.50 | 00:00:00 | | 2008-10-09 | 190,065 | 75.83 | 75.83 | 72.98 | 73.13 | 00:00:00 | | 2008-10-10 | 357,516 | 69.00 | 70.65 | 66.38 | 69.75 | 00:00:00 | | 2008-10-13 | 303,880 | 77.25 | 78.00 | 73.88 | 78.00 | 00:00:00 | | 2008-10-14 | 538,225 | 80.78 | 84.75 | 79.50 | 81.60 | 00:00:00 | | 2008-10-15 | 165,568 | 82.05 | 82.05 | 77.40 | 79.43 | 00:00:00 | | 2008-10-16 | 240,605 | 75.00 | 77.78 | 73.58 | 77.10 | 00:00:00 | | 2008-10-17 | 110,413 | 79.35 | 79.73 | 75.75 | 77.25 | 00:00:00 | | 2008-10-20 | 96,321 | 79.13 | 79.13 | 76.58 | 77.48 | 00:00:00 | | 2008-10-21 | 173,059 | 77.55 | 78.08 | 74.93 | 75.00 | 00:00:00 | | 2008-10-22 | 118,400 | 74.78 | 75.00 | 72.83 | 73.13 | 00:00:00 | | 2008-10-23 | 112,743 | 73.50 | 73.58 | 69.08 | 70.05 | 00:00:00 | | 2008-10-24 | 273,644 | 69.00 | 69.00 | 64.43 | 67.88 | 00:00:00 | | 2008-10-27 | 126,226 | 65.25 | 67.35 | 63.38 | 65.63 | 00:00:00 | | 2008-10-28 | 112,717 | 68.25 | 68.25 | 63.98 | 64.50 | 00:00:00 | | 2008-10-29 | 164,390 | 67.50 | 69.00 | 66.68 | 67.95 | 00:00:00 | | 2008-10-30 | 160,522 | 68.63 | 69.75 | 67.95 | 68.55 | 00:00:00 | | 2008-10-31 | 99,707 | 68.40 | 68.48 | 67.20 | 68.48 | 00:00:00 | | 2008-11-03 | 162,722 | 68.25 | 68.25 | 66.00 | 66.38 | 00:00:00 | | 2008-11-04 | 322,631 | 66.75 | 69.53 | 65.85 | 69.00 | 00:00:00 | | 2008-11-05 | 150,271 | 69.60 | 69.60 | 67.73 | 67.95 | 00:00:00 | | 2008-11-06 | 152,758 | 67.28 | 68.18 | 66.45 | 67.13 | 00:00:00 | | 2008-11-07 | 70,587 | 67.50 | 68.03 | 67.05 | 67.43 | 00:00:00 | | 2008-11-10 | 130,708 | 67.65 | 68.10 | 65.85 | 66.08 | 00:00:00 | | 2008-11-11 | 138,359 | 65.48 | 65.85 | 63.00 | 63.38 | 00:00:00 | | 2008-11-12 | 147,959 | 63.98 | 64.65 | 60.83 | 61.65 | 00:00:00 | | 2008-11-13 | 70,527 | 61.50 | 62.48 | 60.15 | 60.15 | 00:00:00 | | 2008-11-14 | 92,999 | 61.88 | 62.10 | 59.63 | 60.00 | 00:00:00 | | 2008-11-17 | 136,118 | 61.20 | 61.20 | 57.00 | 57.75 | 00:00:00 | | 2008-11-18 | 120,403 | 57.75 | 58.35 | 54.90 | 57.00 | 00:00:00 | | 2008-11-19 | 119,956 | 57.68 | 57.68 | 55.80 | 56.10 | 00:00:00 | | 2008-11-20 | 132,971 | 54.75 | 55.28 | 51.90 | 52.88 | 00:00:00 | | 2008-11-21 | 182,872 | 53.18 | 53.18 | 51.38 | 52.50 | 00:00:00 | | 2008-11-24 | 171,595 | 53.85 | 53.85 | 51.45 | 52.88 | 00:00:00 | | 2008-11-25 | 161,296 | 52.88 | 54.38 | 52.13 | 53.70 | 00:00:00 | | 2008-11-26 | 170,131 | 54.00 | 56.63 | 53.78 | 56.25 | 00:00:00 | | 2008-11-27 | 102,619 | 56.93 | 59.63 | 56.55 | 58.88 | 00:00:00 | | 2008-11-28 | 119,231 | 59.40 | 60.98 | 58.13 | 59.93 | 00:00:00 | | 2008-12-01 | 65,410 | 61.50 | 61.50 | 58.05 | 60.75 | 00:00:00 | | 2008-12-02 | 90,993 | 58.88 | 62.03 | 57.98 | 61.50 | 00:00:00 | | 2008-12-03 | 137,888 | 61.80 | 63.15 | 60.15 | 62.78 | 00:00:00 | | 2008-12-04 | 234,952 | 63.23 | 65.33 | 63.23 | 64.05 | 00:00:00 | | 2008-12-05 | 105,969 | 63.68 | 64.43 | 61.50 | 61.50 | 00:00:00 | | 2008-12-08 | 103,347 | 63.75 | 64.50 | 60.75 | 60.75 | 00:00:00 | | 2008-12-09 | 138,944 | 60.75 | 62.18 | 60.00 | 61.43 | 00:00:00 | | 2008-12-10 | 79,126 | 61.43 | 61.50 | 59.85 | 60.38 | 00:00:00 | | 2008-12-11 | 59,024 | 60.75 | 61.05 | 59.25 | 60.38 | 00:00:00 | | 2008-12-12 | 61,203 | 59.63 | 60.75 | 58.50 | 60.75 | 00:00:00 | | 2008-12-15 | 37,617 | 60.08 | 61.35 | 59.85 | 61.35 | 00:00:00 | | 2008-12-16 | 61,070 | 60.75 | 61.13 | 60.30 | 60.75 | 00:00:00 | | 2008-12-17 | 94,172 | 60.75 | 60.90 | 59.40 | 60.30 | 00:00:00 | | 2008-12-18 | 122,992 | 60.75 | 62.85 | 59.55 | 59.93 | 00:00:00 | | 2008-12-19 | 134,456 | 59.63 | 59.93 | 57.08 | 57.08 | 00:00:00 | | 2008-12-22 | 41,777 | 57.38 | 58.65 | 57.15 | 58.13 | 00:00:00 | | 2008-12-23 | 50,746 | 58.13 | 59.55 | 58.13 | 59.55 | 00:00:00 | | 2008-12-24 | 14,139 | 60.38 | 60.38 | 59.33 | 59.85 | 00:00:00 | | 2008-12-29 | 35,183 | 59.55 | 60.08 | 58.58 | 59.33 | 00:00:00 | | 2008-12-30 | 55,137 | 59.85 | 59.85 | 58.88 | 59.63 | 00:00:00 | | 2008-12-31 | 147,621 | 59.85 | 61.13 | 59.48 | 61.13 | 00:00:00 | | 2009-01-02 | 43,549 | 61.05 | 62.03 | 60.83 | 61.65 | 00:00:00 | | 2009-01-05 | 58,190 | 62.25 | 62.40 | 61.13 | 61.58 | 00:00:00 | | 2009-01-06 | 160,572 | 61.80 | 64.65 | 61.58 | 64.13 | 00:00:00 | | 2009-01-07 | 117,235 | 64.43 | 65.10 | 63.00 | 64.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
