|
 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 | | 2009-01-07 | 117,235 | 64.43 | 65.10 | 63.00 | 64.28 | 00:00:00 | | 2009-01-08 | 48,246 | 64.13 | 64.13 | 63.08 | 63.75 | 00:00:00 | | 2009-01-09 | 73,901 | 63.38 | 64.35 | 61.58 | 63.30 | 00:00:00 | | 2009-01-12 | 30,415 | 62.40 | 63.45 | 62.40 | 63.38 | 00:00:00 | | 2009-01-13 | 66,341 | 63.23 | 65.40 | 62.25 | 63.53 | 00:00:00 | | 2009-01-14 | 70,218 | 64.13 | 64.13 | 61.50 | 61.50 | 00:00:00 | | 2009-01-15 | 86,910 | 62.10 | 62.10 | 60.08 | 60.08 | 00:00:00 | | 2009-01-16 | 66,333 | 60.90 | 61.35 | 60.15 | 60.98 | 00:00:00 | | 2009-01-19 | 106,754 | 61.05 | 61.43 | 58.13 | 58.50 | 00:00:00 | | 2009-01-20 | 133,339 | 58.50 | 58.80 | 56.48 | 56.63 | 00:00:00 | | 2009-01-21 | 116,360 | 56.55 | 56.93 | 55.20 | 56.63 | 00:00:00 | | 2009-01-22 | 71,041 | 57.75 | 58.50 | 56.40 | 56.55 | 00:00:00 | | 2009-01-23 | 94,464 | 57.53 | 57.75 | 56.25 | 57.38 | 00:00:00 | | 2009-01-26 | 77,604 | 57.75 | 58.80 | 57.38 | 57.60 | 00:00:00 | | 2009-01-27 | 180,940 | 58.95 | 60.60 | 57.83 | 58.50 | 00:00:00 | | 2009-01-28 | 171,059 | 58.95 | 61.20 | 58.88 | 60.23 | 00:00:00 | | 2009-01-29 | 127,517 | 60.23 | 61.05 | 59.55 | 60.75 | 00:00:00 | | 2009-01-30 | 172,354 | 59.85 | 60.45 | 58.80 | 60.00 | 00:00:00 | | 2009-02-02 | 51,966 | 59.48 | 59.55 | 58.65 | 59.55 | 00:00:00 | | 2009-02-03 | 99,890 | 59.48 | 60.00 | 58.65 | 58.65 | 00:00:00 | | 2009-02-04 | 78,404 | 58.65 | 59.03 | 58.20 | 58.95 | 00:00:00 | | 2009-02-05 | 203,689 | 58.35 | 58.35 | 53.78 | 57.00 | 00:00:00 | | 2009-02-06 | 121,680 | 57.38 | 57.60 | 56.25 | 56.25 | 00:00:00 | | 2009-02-09 | 67,669 | 56.25 | 57.30 | 56.18 | 56.40 | 00:00:00 | | 2009-02-10 | 65,642 | 56.33 | 57.00 | 55.95 | 55.95 | 00:00:00 | | 2009-02-11 | 71,183 | 56.40 | 56.40 | 55.65 | 56.25 | 00:00:00 | | 2009-02-12 | 96,080 | 56.48 | 57.15 | 55.88 | 57.00 | 00:00:00 | | 2009-02-13 | 97,606 | 57.00 | 58.13 | 56.55 | 57.60 | 00:00:00 | | 2009-02-16 | 65,357 | 57.98 | 58.28 | 57.60 | 58.13 | 00:00:00 | | 2009-02-17 | 275,365 | 58.05 | 58.05 | 53.25 | 54.38 | 00:00:00 | | 2009-02-18 | 340,434 | 54.75 | 55.28 | 52.88 | 54.83 | 00:00:00 | | 2009-02-19 | 220,947 | 54.75 | 54.83 | 50.55 | 51.90 | 00:00:00 | | 2009-02-20 | 219,460 | 50.63 | 51.23 | 48.68 | 49.65 | 00:00:00 | | 2009-02-23 | 163,346 | 50.33 | 50.93 | 46.13 | 46.43 | 00:00:00 | | 2009-02-24 | 244,652 | 45.75 | 45.83 | 41.78 | 45.00 | 00:00:00 | | 2009-02-25 | 138,341 | 46.50 | 46.50 | 44.93 | 45.53 | 00:00:00 | | 2009-02-26 | 120,038 | 46.13 | 48.45 | 45.75 | 48.45 | 00:00:00 | | 2009-02-27 | 152,591 | 47.55 | 48.00 | 45.75 | 48.00 | 00:00:00 | | 2009-03-02 | 93,015 | 45.83 | 47.93 | 45.75 | 47.93 | 00:00:00 | | 2009-03-03 | 185,357 | 47.85 | 48.00 | 45.83 | 46.28 | 00:00:00 | | 2009-03-04 | 186,912 | 46.50 | 46.88 | 44.25 | 44.85 | 00:00:00 | | 2009-03-05 | 577,945 | 44.25 | 45.00 | 41.70 | 44.63 | 00:00:00 | | 2009-03-06 | 185,280 | 44.25 | 45.00 | 43.35 | 44.55 | 00:00:00 | | 2009-03-09 | 157,892 | 44.63 | 44.70 | 42.75 | 43.20 | 00:00:00 | | 2009-03-10 | 189,177 | 43.43 | 45.75 | 42.90 | 45.53 | 00:00:00 | | 2009-03-11 | 180,904 | 43.43 | 47.63 | 45.38 | 46.88 | 00:00:00 | | 2009-03-12 | 153,447 | 47.25 | 48.00 | 45.45 | 48.00 | 00:00:00 | | 2009-03-13 | 192,873 | 48.15 | 49.13 | 47.85 | 48.38 | 00:00:00 | | 2009-03-16 | 263,257 | 48.90 | 49.13 | 46.88 | 47.25 | 00:00:00 | | 2009-03-17 | 111,373 | 46.50 | 47.18 | 46.13 | 46.43 | 00:00:00 | | 2009-03-18 | 118,710 | 47.25 | 47.25 | 46.13 | 46.58 | 00:00:00 | | 2009-03-19 | 256,511 | 46.95 | 47.48 | 46.58 | 46.88 | 00:00:00 | | 2009-03-20 | 431,096 | 46.65 | 46.65 | 45.00 | 45.00 | 00:00:00 | | 2009-03-23 | 205,314 | 45.60 | 46.95 | 45.45 | 46.95 | 00:00:00 | | 2009-03-24 | 170,068 | 47.63 | 47.93 | 46.65 | 46.88 | 00:00:00 | | 2009-03-25 | 135,403 | 47.10 | 47.33 | 46.35 | 46.73 | 00:00:00 | | 2009-03-26 | 57,202 | 46.88 | 47.10 | 46.50 | 46.95 | 00:00:00 | | 2009-03-27 | 84,509 | 46.50 | 47.10 | 46.35 | 47.03 | 00:00:00 | | 2009-03-30 | 112,551 | 46.50 | 46.73 | 45.45 | 46.05 | 00:00:00 | | 2009-03-31 | 151,235 | 46.50 | 46.50 | 45.53 | 46.35 | 00:00:00 | | 2009-04-01 | 254,406 | 46.50 | 46.50 | 45.00 | 45.45 | 00:00:00 | | 2009-04-02 | 312,021 | 45.83 | 46.65 | 45.53 | 46.65 | 00:00:00 | | 2009-04-03 | 620,925 | 46.65 | 49.58 | 46.50 | 48.15 | 00:00:00 | | 2009-04-06 | 405,367 | 49.05 | 51.00 | 48.60 | 49.65 | 00:00:00 | | 2009-04-07 | 259,601 | 49.88 | 50.55 | 47.40 | 48.38 | 00:00:00 | | 2009-04-08 | 287,383 | 48.00 | 48.15 | 46.35 | 47.55 | 00:00:00 | | 2009-04-09 | 402,470 | 47.55 | 48.75 | 46.65 | 47.63 | 00:00:00 | | 2009-04-14 | 499,372 | 48.68 | 50.40 | 48.08 | 49.13 | 00:00:00 | | 2009-04-15 | 243,202 | 48.75 | 49.80 | 48.15 | 49.28 | 00:00:00 | | 2009-04-16 | 520,399 | 49.73 | 52.50 | 49.73 | 51.45 | 00:00:00 | | 2009-04-17 | 555,621 | 52.50 | 56.03 | 52.50 | 55.50 | 00:00:00 | | 2009-04-20 | 483,304 | 57.00 | 57.38 | 54.90 | 55.73 | 00:00:00 | | 2009-04-21 | 394,494 | 55.50 | 56.85 | 53.10 | 54.53 | 00:00:00 | | 2009-04-22 | 410,030 | 55.05 | 55.05 | 52.58 | 53.18 | 00:00:00 | | 2009-04-23 | 221,387 | 53.18 | 53.18 | 52.05 | 52.50 | 00:00:00 | | 2009-04-24 | 164,359 | 52.50 | 53.03 | 52.13 | 52.65 | 00:00:00 | | 2009-04-27 | 122,865 | 52.43 | 52.80 | 51.75 | 52.73 | 00:00:00 | | 2009-04-28 | 224,412 | 52.43 | 52.43 | 51.08 | 51.75 | 00:00:00 | | 2009-04-29 | 239,937 | 52.05 | 52.80 | 51.98 | 52.43 | 00:00:00 | | 2009-04-30 | 349,788 | 53.10 | 54.38 | 52.88 | 53.25 | 00:00:00 | | 2009-05-04 | 241,467 | 54.90 | 55.65 | 54.68 | 54.90 | 00:00:00 | | 2009-05-05 | 429,740 | 55.20 | 56.25 | 54.60 | 54.68 | 00:00:00 | | 2009-05-06 | 405,108 | 54.38 | 57.08 | 54.38 | 57.08 | 00:00:00 | | 2009-05-07 | 626,148 | 58.58 | 63.75 | 58.58 | 60.38 | 00:00:00 | | 2009-05-08 | 449,905 | 62.25 | 64.05 | 62.25 | 62.63 | 00:00:00 | | 2009-05-11 | 270,088 | 63.75 | 64.13 | 62.03 | 62.48 | 00:00:00 | | 2009-05-12 | 903,541 | 63.00 | 63.23 | 56.40 | 56.93 | 00:00:00 | | 2009-05-13 | 407,862 | 57.45 | 57.45 | 52.58 | 53.93 | 00:00:00 | | 2009-05-14 | 317,594 | 54.75 | 56.78 | 52.13 | 56.25 | 00:00:00 | | 2009-05-15 | 283,383 | 57.38 | 58.13 | 56.25 | 56.55 | 00:00:00 | | 2009-05-18 | 220,570 | 56.03 | 57.53 | 54.75 | 57.23 | 00:00:00 | | 2009-05-19 | 363,027 | 57.90 | 59.63 | 57.68 | 59.10 | 00:00:00 | | 2009-05-20 | 235,924 | 58.95 | 60.15 | 58.28 | 59.78 | 00:00:00 | | 2009-05-21 | 173,595 | 59.10 | 59.33 | 57.53 | 58.35 | 00:00:00 | | 2009-05-22 | 119,401 | 58.05 | 59.10 | 58.05 | 58.80 | 00:00:00 | | 2009-05-25 | 87,756 | 59.03 | 59.03 | 57.83 | 58.13 | 00:00:00 | | 2009-05-26 | 166,321 | 57.75 | 58.20 | 57.15 | 58.05 | 00:00:00 | | 2009-05-27 | 144,741 | 58.50 | 58.95 | 57.98 | 58.13 | 00:00:00 | | 2009-05-28 | 105,924 | 57.75 | 57.98 | 57.23 | 57.60 | 00:00:00 | | 2009-05-29 | 217,456 | 57.98 | 58.20 | 56.25 | 56.70 | 00:00:00 | | 2009-06-01 | 238,125 | 57.68 | 57.83 | 57.38 | 57.60 | 00:00:00 | | 2009-06-02 | 200,456 | 57.75 | 58.13 | 57.23 | 57.90 | 00:00:00 | | 2009-06-03 | 153,594 | 57.75 | 57.90 | 57.08 | 57.60 | 00:00:00 | | 2009-06-04 | 87,369 | 57.30 | 57.53 | 57.00 | 57.00 | 00:00:00 | | 2009-06-05 | 169,419 | 57.30 | 57.83 | 57.15 | 57.68 | 00:00:00 | | 2009-06-08 | 107,662 | 57.68 | 57.75 | 56.78 | 57.00 | 00:00:00 | | 2009-06-09 | 156,346 | 57.23 | 57.90 | 57.00 | 57.60 | 00:00:00 | | 2009-06-10 | 195,399 | 57.83 | 58.65 | 57.53 | 58.50 | 00:00:00 | | 2009-06-11 | 135,631 | 58.20 | 59.18 | 58.20 | 59.18 | 00:00:00 | | 2009-06-12 | 135,355 | 59.18 | 59.25 | 58.58 | 59.25 | 00:00:00 | | 2009-06-15 | 145,539 | 59.18 | 59.18 | 58.35 | 59.10 | 00:00:00 | | 2009-06-16 | 152,366 | 59.03 | 59.48 | 58.65 | 58.95 | 00:00:00 | | 2009-06-17 | 148,093 | 58.65 | 58.65 | 56.85 | 56.85 | 00:00:00 | | 2009-06-18 | 127,546 | 57.08 | 57.45 | 56.33 | 57.00 | 00:00:00 | | 2009-06-19 | 144,883 | 57.38 | 58.05 | 57.00 | 57.83 | 00:00:00 | | 2009-06-22 | 128,486 | 57.75 | 57.90 | 56.25 | 56.25 | 00:00:00 | | 2009-06-23 | 242,563 | 56.10 | 56.25 | 53.03 | 53.25 | 00:00:00 | | 2009-06-24 | 342,985 | 53.70 | 53.85 | 52.20 | 52.73 | 00:00:00 | | 2009-06-25 | 158,721 | 52.80 | 53.48 | 52.50 | 53.25 | 00:00:00 | | 2009-06-26 | 151,002 | 53.70 | 54.08 | 53.03 | 53.55 | 00:00:00 | | 2009-06-29 | 99,206 | 53.18 | 54.00 | 52.58 | 53.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
