|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-27 | 1,459,925 | 402.75 | 403.50 | 393.00 | 393.00 | 00:00:00 | | 2000-06-28 | 46,515 | 397.50 | 404.25 | 394.50 | 401.25 | 00:00:00 | | 2000-06-29 | 106,565 | 402.75 | 402.75 | 397.50 | 402.00 | 00:00:00 | | 2000-06-30 | 91,457 | 403.50 | 408.75 | 402.00 | 408.75 | 00:00:00 | | 2000-07-03 | 36,077 | 407.25 | 416.25 | 407.25 | 415.50 | 00:00:00 | | 2000-07-04 | 41,807 | 418.50 | 419.25 | 415.50 | 416.25 | 00:00:00 | | 2000-07-05 | 56,179 | 416.25 | 417.00 | 412.50 | 414.00 | 00:00:00 | | 2000-07-06 | 85,560 | 414.00 | 420.00 | 412.50 | 420.00 | 00:00:00 | | 2000-07-07 | 0 | 420.00 | 420.00 | 420.00 | 420.00 | 00:00:00 | | 2000-07-10 | 56,572 | 418.50 | 419.25 | 415.50 | 415.50 | 00:00:00 | | 2000-07-11 | 64,001 | 416.25 | 416.25 | 411.75 | 416.25 | 00:00:00 | | 2000-07-12 | 48,021 | 414.75 | 415.50 | 413.25 | 414.75 | 00:00:00 | | 2000-07-13 | 38,485 | 414.75 | 414.75 | 413.25 | 414.00 | 00:00:00 | | 2000-07-14 | 68,203 | 414.00 | 414.75 | 412.50 | 414.75 | 00:00:00 | | 2000-07-17 | 36,355 | 414.00 | 415.50 | 414.00 | 414.00 | 00:00:00 | | 2000-07-18 | 28,972 | 414.75 | 415.50 | 412.50 | 414.00 | 00:00:00 | | 2000-07-19 | 89,899 | 414.75 | 415.50 | 414.00 | 414.00 | 00:00:00 | | 2000-07-20 | 29,844 | 414.75 | 415.50 | 414.00 | 414.75 | 00:00:00 | | 2000-07-21 | 44,380 | 415.50 | 415.50 | 413.25 | 415.50 | 00:00:00 | | 2000-07-24 | 0 | 415.50 | 415.50 | 415.50 | 415.50 | 00:00:00 | | 2000-07-25 | 37,547 | 416.25 | 417.75 | 415.50 | 417.75 | 00:00:00 | | 2000-07-26 | 45,855 | 418.50 | 420.00 | 417.75 | 420.00 | 00:00:00 | | 2000-07-27 | 0 | 420.00 | 420.00 | 420.00 | 420.00 | 00:00:00 | | 2000-07-28 | 57,657 | 423.00 | 425.25 | 422.25 | 423.75 | 00:00:00 | | 2000-07-31 | 72,443 | 426.00 | 426.00 | 420.75 | 426.00 | 00:00:00 | | 2000-08-01 | 1,683,468 | 426.00 | 429.00 | 426.00 | 427.50 | 00:00:00 | | 2000-08-02 | 59,168 | 429.00 | 429.75 | 428.25 | 429.00 | 00:00:00 | | 2000-08-03 | 47,413 | 429.75 | 430.50 | 429.00 | 429.00 | 00:00:00 | | 2000-08-04 | 58,777 | 429.75 | 431.25 | 429.00 | 430.50 | 00:00:00 | | 2000-08-07 | 38,988 | 430.50 | 432.00 | 429.75 | 430.50 | 00:00:00 | | 2000-08-08 | 55,289 | 431.25 | 432.00 | 430.50 | 430.50 | 00:00:00 | | 2000-08-09 | 37,385 | 432.00 | 432.75 | 431.25 | 431.25 | 00:00:00 | | 2000-08-10 | 51,351 | 432.00 | 432.75 | 431.25 | 432.00 | 00:00:00 | | 2000-08-11 | 70,312 | 432.75 | 435.00 | 432.00 | 434.25 | 00:00:00 | | 2000-08-14 | 50,487 | 435.00 | 436.50 | 433.50 | 433.50 | 00:00:00 | | 2000-08-16 | 31,431 | 435.75 | 435.75 | 434.25 | 434.25 | 00:00:00 | | 2000-08-17 | 32,667 | 435.75 | 437.25 | 435.00 | 435.75 | 00:00:00 | | 2000-08-18 | 49,305 | 436.50 | 438.75 | 436.50 | 438.75 | 00:00:00 | | 2000-08-21 | 11,779 | 438.75 | 440.25 | 438.75 | 439.50 | 00:00:00 | | 2000-08-22 | 59,400 | 439.50 | 441.00 | 438.75 | 438.75 | 00:00:00 | | 2000-08-23 | 69,148 | 439.50 | 440.25 | 438.00 | 438.00 | 00:00:00 | | 2000-08-24 | 48,179 | 439.50 | 440.25 | 438.75 | 438.75 | 00:00:00 | | 2000-08-25 | 40,068 | 440.25 | 441.00 | 439.50 | 439.50 | 00:00:00 | | 2000-08-28 | 31,252 | 440.25 | 440.25 | 439.50 | 439.50 | 00:00:00 | | 2000-08-29 | 49,432 | 439.50 | 440.25 | 437.25 | 438.00 | 00:00:00 | | 2000-08-30 | 28,369 | 438.75 | 439.50 | 437.25 | 438.75 | 00:00:00 | | 2000-08-31 | 40,389 | 439.50 | 439.50 | 438.00 | 439.50 | 00:00:00 | | 2000-09-01 | 29,745 | 440.25 | 441.00 | 438.75 | 439.50 | 00:00:00 | | 2000-09-04 | 30,627 | 441.00 | 442.50 | 440.25 | 441.00 | 00:00:00 | | 2000-09-05 | 34,727 | 442.50 | 443.25 | 441.00 | 443.25 | 00:00:00 | | 2000-09-06 | 44,560 | 442.50 | 444.00 | 441.75 | 442.50 | 00:00:00 | | 2000-09-07 | 39,281 | 444.00 | 444.00 | 442.50 | 443.25 | 00:00:00 | | 2000-09-08 | 78,540 | 443.25 | 444.00 | 441.75 | 444.00 | 00:00:00 | | 2000-09-11 | 37,833 | 444.75 | 446.25 | 444.00 | 444.75 | 00:00:00 | | 2000-09-12 | 39,108 | 445.50 | 447.00 | 444.75 | 446.25 | 00:00:00 | | 2000-09-13 | 49,209 | 446.25 | 447.00 | 445.50 | 446.25 | 00:00:00 | | 2000-09-14 | 61,129 | 447.00 | 447.75 | 446.25 | 447.00 | 00:00:00 | | 2000-09-15 | 47,891 | 447.00 | 448.50 | 447.00 | 447.75 | 00:00:00 | | 2000-09-18 | 39,627 | 447.75 | 447.75 | 447.00 | 447.00 | 00:00:00 | | 2000-09-19 | 31,969 | 447.75 | 447.75 | 447.00 | 447.75 | 00:00:00 | | 2000-09-20 | 39,505 | 447.00 | 447.00 | 444.75 | 444.75 | 00:00:00 | | 2000-09-21 | 45,160 | 445.50 | 446.25 | 443.25 | 444.00 | 00:00:00 | | 2000-09-22 | 45,691 | 444.75 | 444.75 | 442.50 | 444.00 | 00:00:00 | | 2000-09-25 | 34,788 | 445.50 | 445.50 | 444.00 | 445.50 | 00:00:00 | | 2000-09-26 | 41,005 | 446.25 | 446.25 | 444.75 | 445.50 | 00:00:00 | | 2000-09-28 | 45,603 | 445.50 | 446.25 | 445.50 | 446.25 | 00:00:00 | | 2000-09-29 | 99,307 | 446.25 | 446.25 | 445.50 | 446.25 | 00:00:00 | | 2000-10-02 | 30,895 | 445.50 | 446.25 | 445.50 | 446.25 | 00:00:00 | | 2000-10-03 | 33,763 | 446.25 | 447.00 | 445.50 | 447.00 | 00:00:00 | | 2000-10-04 | 45,208 | 447.00 | 448.50 | 446.25 | 447.00 | 00:00:00 | | 2000-10-06 | 434,197 | 447.00 | 447.00 | 444.75 | 447.00 | 00:00:00 | | 2000-10-09 | 21,391 | 446.25 | 446.25 | 444.75 | 444.75 | 00:00:00 | | 2000-10-10 | 9,327 | 445.50 | 446.25 | 444.00 | 445.50 | 00:00:00 | | 2000-10-11 | 45,824 | 444.75 | 445.50 | 442.50 | 443.25 | 00:00:00 | | 2000-10-12 | 38,868 | 443.25 | 444.00 | 441.75 | 441.75 | 00:00:00 | | 2000-10-13 | 57,420 | 438.75 | 440.25 | 436.50 | 437.25 | 00:00:00 | | 2000-10-16 | 18,544 | 438.00 | 438.75 | 437.25 | 438.75 | 00:00:00 | | 2000-10-17 | 21,819 | 438.75 | 439.50 | 438.00 | 438.75 | 00:00:00 | | 2000-10-18 | 82,911 | 438.00 | 438.75 | 434.25 | 435.75 | 00:00:00 | | 2000-10-19 | 20,251 | 437.25 | 438.75 | 436.50 | 438.75 | 00:00:00 | | 2000-10-20 | 26,860 | 438.75 | 440.25 | 438.00 | 438.75 | 00:00:00 | | 2000-10-23 | 17,969 | 438.75 | 439.50 | 438.00 | 439.50 | 00:00:00 | | 2000-10-24 | 29,968 | 439.50 | 441.75 | 439.50 | 441.00 | 00:00:00 | | 2000-10-25 | 37,853 | 441.00 | 442.50 | 441.00 | 442.50 | 00:00:00 | | 2000-10-26 | 19,771 | 441.00 | 441.75 | 441.00 | 441.75 | 00:00:00 | | 2000-10-27 | 16,499 | 441.75 | 442.50 | 441.00 | 442.50 | 00:00:00 | | 2000-10-30 | 14,568 | 441.75 | 442.50 | 440.25 | 440.25 | 00:00:00 | | 2000-10-31 | 0 | 440.25 | 440.25 | 440.25 | 440.25 | 00:00:00 | | 2000-11-02 | 42,649 | 442.50 | 444.00 | 441.75 | 442.50 | 00:00:00 | | 2000-11-03 | 15,143 | 443.25 | 443.25 | 441.75 | 442.50 | 00:00:00 | | 2000-11-06 | 11,515 | 442.50 | 443.25 | 441.75 | 441.75 | 00:00:00 | | 2000-11-07 | 15,184 | 442.50 | 442.50 | 439.50 | 439.50 | 00:00:00 | | 2000-11-08 | 10,016 | 441.00 | 441.75 | 439.50 | 439.50 | 00:00:00 | | 2000-11-09 | 11,007 | 439.50 | 440.25 | 438.75 | 439.50 | 00:00:00 | | 2000-11-10 | 13,581 | 439.50 | 441.00 | 438.75 | 438.75 | 00:00:00 | | 2000-11-13 | 18,893 | 438.75 | 440.25 | 435.00 | 435.00 | 00:00:00 | | 2000-11-14 | 20,565 | 435.00 | 438.75 | 435.00 | 435.75 | 00:00:00 | | 2000-11-15 | 28,236 | 435.75 | 437.25 | 435.00 | 435.75 | 00:00:00 | | 2000-11-16 | 33,588 | 435.00 | 435.00 | 431.25 | 431.25 | 00:00:00 | | 2000-11-17 | 41,039 | 429.75 | 431.25 | 429.75 | 431.25 | 00:00:00 | | 2000-11-20 | 25,577 | 431.25 | 434.25 | 431.25 | 434.25 | 00:00:00 | | 2000-11-21 | 26,408 | 434.25 | 434.25 | 432.00 | 432.75 | 00:00:00 | | 2000-11-22 | 20,028 | 431.25 | 431.25 | 429.00 | 429.75 | 00:00:00 | | 2000-11-23 | 16,480 | 429.75 | 432.00 | 429.75 | 431.25 | 00:00:00 | | 2000-11-24 | 15,603 | 431.25 | 434.25 | 431.25 | 433.50 | 00:00:00 | | 2000-11-27 | 31,669 | 433.50 | 435.00 | 432.75 | 433.50 | 00:00:00 | | 2000-11-28 | 18,673 | 434.25 | 435.00 | 432.75 | 432.75 | 00:00:00 | | 2000-11-29 | 50,673 | 433.50 | 434.25 | 431.25 | 431.25 | 00:00:00 | | 2000-11-30 | 82,605 | 431.25 | 432.00 | 426.00 | 430.50 | 00:00:00 | | 2000-12-04 | 37,144 | 430.50 | 431.25 | 427.50 | 427.50 | 00:00:00 | | 2000-12-05 | 40,859 | 429.00 | 429.75 | 426.00 | 427.50 | 00:00:00 | | 2000-12-06 | 917,347 | 408.75 | 428.25 | 408.75 | 418.50 | 00:00:00 | | 2000-12-07 | 38,319 | 422.25 | 427.50 | 419.25 | 427.50 | 00:00:00 | | 2000-12-11 | 40,791 | 427.50 | 429.75 | 426.00 | 426.00 | 00:00:00 | | 2000-12-12 | 19,113 | 427.50 | 429.00 | 423.75 | 423.75 | 00:00:00 | | 2000-12-13 | 16,165 | 425.25 | 426.00 | 423.75 | 426.00 | 00:00:00 | | 2000-12-14 | 13,361 | 423.00 | 425.25 | 420.00 | 420.00 | 00:00:00 | | 2000-12-15 | 34,343 | 420.75 | 423.00 | 417.00 | 417.75 | 00:00:00 | | 2000-12-18 | 16,143 | 420.00 | 423.00 | 416.25 | 416.25 | 00:00:00 | | 2000-12-19 | 17,373 | 416.25 | 418.50 | 415.50 | 417.75 | 00:00:00 | | 2000-12-20 | 21,287 | 416.25 | 417.75 | 412.50 | 413.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
