|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-29 | 99,206 | 53.18 | 54.00 | 52.58 | 53.48 | 00:00:00 | | 2009-06-30 | 127,535 | 54.00 | 54.53 | 53.55 | 54.30 | 00:00:00 | | 2009-07-01 | 126,569 | 54.00 | 55.65 | 54.00 | 55.58 | 00:00:00 | | 2009-07-02 | 115,614 | 55.28 | 55.28 | 53.93 | 54.00 | 00:00:00 | | 2009-07-03 | 56,816 | 53.93 | 54.83 | 53.63 | 54.75 | 00:00:00 | | 2009-07-06 | 79,209 | 54.38 | 54.38 | 53.48 | 53.78 | 00:00:00 | | 2009-07-07 | 88,068 | 53.85 | 54.75 | 53.85 | 54.23 | 00:00:00 | | 2009-07-08 | 89,453 | 53.40 | 53.85 | 52.88 | 53.25 | 00:00:00 | | 2009-07-09 | 105,349 | 53.55 | 54.38 | 53.55 | 54.00 | 00:00:00 | | 2009-07-10 | 62,312 | 54.23 | 54.23 | 53.33 | 53.33 | 00:00:00 | | 2009-07-13 | 101,770 | 53.63 | 55.20 | 53.40 | 55.13 | 00:00:00 | | 2009-07-14 | 207,070 | 55.50 | 56.03 | 53.85 | 54.00 | 00:00:00 | | 2009-07-15 | 157,158 | 54.08 | 54.30 | 53.10 | 53.78 | 00:00:00 | | 2009-07-16 | 114,006 | 54.00 | 55.05 | 53.78 | 55.05 | 00:00:00 | | 2009-07-17 | 63,286 | 54.75 | 55.50 | 54.60 | 55.43 | 00:00:00 | | 2009-07-20 | 69,244 | 55.50 | 55.95 | 55.35 | 55.88 | 00:00:00 | | 2009-07-21 | 113,902 | 55.88 | 56.33 | 55.13 | 55.80 | 00:00:00 | | 2009-07-22 | 91,291 | 55.58 | 56.33 | 55.28 | 55.95 | 00:00:00 | | 2009-07-23 | 123,640 | 56.10 | 56.63 | 55.58 | 56.25 | 00:00:00 | | 2009-07-24 | 184,200 | 56.33 | 56.63 | 55.05 | 55.13 | 00:00:00 | | 2009-07-27 | 96,818 | 55.50 | 55.58 | 54.53 | 54.98 | 00:00:00 | | 2009-07-28 | 91,653 | 54.75 | 55.20 | 54.75 | 54.98 | 00:00:00 | | 2009-07-29 | 65,424 | 54.98 | 55.28 | 54.75 | 55.20 | 00:00:00 | | 2009-07-30 | 457,634 | 55.05 | 58.13 | 54.15 | 57.30 | 00:00:00 | | 2009-07-31 | 171,146 | 57.15 | 57.98 | 56.33 | 56.33 | 00:00:00 | | 2009-08-03 | 237,021 | 56.48 | 58.05 | 56.48 | 58.05 | 00:00:00 | | 2009-08-04 | 448,092 | 58.13 | 61.43 | 57.53 | 60.68 | 00:00:00 | | 2009-08-05 | 302,781 | 60.60 | 60.68 | 59.40 | 59.40 | 00:00:00 | | 2009-08-06 | 513,869 | 59.55 | 62.93 | 59.55 | 62.63 | 00:00:00 | | 2009-08-07 | 553,748 | 62.85 | 63.98 | 61.20 | 61.65 | 00:00:00 | | 2009-08-10 | 170,798 | 61.95 | 62.25 | 61.50 | 61.58 | 00:00:00 | | 2009-08-11 | 185,266 | 61.58 | 62.85 | 61.35 | 61.50 | 00:00:00 | | 2009-08-12 | 176,444 | 61.43 | 62.18 | 60.45 | 62.18 | 00:00:00 | | 2009-08-13 | 322,149 | 62.33 | 63.98 | 62.33 | 63.75 | 00:00:00 | | 2009-08-14 | 532,294 | 63.83 | 67.80 | 63.83 | 67.28 | 00:00:00 | | 2009-08-17 | 269,028 | 66.68 | 68.78 | 65.70 | 66.75 | 00:00:00 | | 2009-08-18 | 558,714 | 66.83 | 70.13 | 66.83 | 69.83 | 00:00:00 | | 2009-08-19 | 398,511 | 69.83 | 71.18 | 69.08 | 70.05 | 00:00:00 | | 2009-08-20 | 425,521 | 70.65 | 72.30 | 70.65 | 71.40 | 00:00:00 | | 2009-08-21 | 315,351 | 71.40 | 71.93 | 69.90 | 70.50 | 00:00:00 | | 2009-08-24 | 301,236 | 71.18 | 71.55 | 69.53 | 69.90 | 00:00:00 | | 2009-08-25 | 319,029 | 69.83 | 70.05 | 67.95 | 68.18 | 00:00:00 | | 2009-08-26 | 310,033 | 68.25 | 69.53 | 67.58 | 67.58 | 00:00:00 | | 2009-08-27 | 352,790 | 67.95 | 69.30 | 66.23 | 66.38 | 00:00:00 | | 2009-08-28 | 157,370 | 67.35 | 67.88 | 67.05 | 67.65 | 00:00:00 | | 2009-08-31 | 157,058 | 67.80 | 68.63 | 67.35 | 68.48 | 00:00:00 | | 2009-09-01 | 181,991 | 68.70 | 69.23 | 67.88 | 68.55 | 00:00:00 | | 2009-09-02 | 258,546 | 67.65 | 68.10 | 66.00 | 66.68 | 00:00:00 | | 2009-09-03 | 187,113 | 67.05 | 68.10 | 66.53 | 68.10 | 00:00:00 | | 2009-09-04 | 208,218 | 68.55 | 69.23 | 68.48 | 68.55 | 00:00:00 | | 2009-09-07 | 192,440 | 69.08 | 69.83 | 68.93 | 69.38 | 00:00:00 | | 2009-09-08 | 196,076 | 69.38 | 69.68 | 68.93 | 69.38 | 00:00:00 | | 2009-09-09 | 177,583 | 69.30 | 70.20 | 68.85 | 70.20 | 00:00:00 | | 2009-09-10 | 364,693 | 70.20 | 72.00 | 70.20 | 71.33 | 00:00:00 | | 2009-09-11 | 249,818 | 71.55 | 72.23 | 71.25 | 71.25 | 00:00:00 | | 2009-09-14 | 130,006 | 70.73 | 70.80 | 69.83 | 70.58 | 00:00:00 | | 2009-09-15 | 325,244 | 70.65 | 72.15 | 70.28 | 72.00 | 00:00:00 | | 2009-09-16 | 570,231 | 72.30 | 75.53 | 72.15 | 74.63 | 00:00:00 | | 2009-09-17 | 332,536 | 75.45 | 75.68 | 74.10 | 74.63 | 00:00:00 | | 2009-09-18 | 257,213 | 74.40 | 74.70 | 73.50 | 73.58 | 00:00:00 | | 2009-09-21 | 190,803 | 73.95 | 74.70 | 73.13 | 73.58 | 00:00:00 | | 2009-09-22 | 181,434 | 73.65 | 74.63 | 73.65 | 74.63 | 00:00:00 | | 2009-09-23 | 342,865 | 74.63 | 76.13 | 74.63 | 75.45 | 00:00:00 | | 2009-09-24 | 589,140 | 75.23 | 78.45 | 74.48 | 77.10 | 00:00:00 | | 2009-09-25 | 306,942 | 77.25 | 78.23 | 76.65 | 77.25 | 00:00:00 | | 2009-09-28 | 282,464 | 77.48 | 77.63 | 76.28 | 77.63 | 00:00:00 | | 2009-09-29 | 192,991 | 77.55 | 77.63 | 76.58 | 76.58 | 00:00:00 | | 2009-09-30 | 449,288 | 76.80 | 77.33 | 75.15 | 75.83 | 00:00:00 | | 2009-10-01 | 192,939 | 76.05 | 76.73 | 75.83 | 75.83 | 00:00:00 | | 2009-10-02 | 307,815 | 75.53 | 75.60 | 73.95 | 74.40 | 00:00:00 | | 2009-10-05 | 195,549 | 74.48 | 75.30 | 74.18 | 75.30 | 00:00:00 | | 2009-10-06 | 365,595 | 75.90 | 76.20 | 74.85 | 75.75 | 00:00:00 | | 2009-10-07 | 282,740 | 76.65 | 77.10 | 75.98 | 75.98 | 00:00:00 | | 2009-10-08 | 268,622 | 76.95 | 77.25 | 76.35 | 77.10 | 00:00:00 | | 2009-10-09 | 250,739 | 77.18 | 77.33 | 76.20 | 76.28 | 00:00:00 | | 2009-10-12 | 358,204 | 76.65 | 78.08 | 76.65 | 77.85 | 00:00:00 | | 2009-10-13 | 268,123 | 77.78 | 77.85 | 76.65 | 76.65 | 00:00:00 | | 2009-10-14 | 244,428 | 77.25 | 78.23 | 77.18 | 78.23 | 00:00:00 | | 2009-10-15 | 358,861 | 78.60 | 80.03 | 78.23 | 79.43 | 00:00:00 | | 2009-10-16 | 317,831 | 79.80 | 80.25 | 78.68 | 79.43 | 00:00:00 | | 2009-10-19 | 211,720 | 80.10 | 80.63 | 79.50 | 80.10 | 00:00:00 | | 2009-10-20 | 104,961 | 80.40 | 80.40 | 79.05 | 79.58 | 00:00:00 | | 2009-10-21 | 182,547 | 79.88 | 79.88 | 78.08 | 79.05 | 00:00:00 | | 2009-10-22 | 171,262 | 78.08 | 78.38 | 77.33 | 77.85 | 00:00:00 | | 2009-10-23 | 90,844 | 78.45 | 78.45 | 77.33 | 77.48 | 00:00:00 | | 2009-10-26 | 252,362 | 77.85 | 77.85 | 75.00 | 75.00 | 00:00:00 | | 2009-10-27 | 456,139 | 75.00 | 75.00 | 71.55 | 73.13 | 00:00:00 | | 2009-10-28 | 451,720 | 72.83 | 72.83 | 68.70 | 69.75 | 00:00:00 | | 2009-10-29 | 279,333 | 69.08 | 74.10 | 68.48 | 73.95 | 00:00:00 | | 2009-10-30 | 296,546 | 74.55 | 75.68 | 72.38 | 72.75 | 00:00:00 | | 2009-11-02 | 185,032 | 72.68 | 73.88 | 71.25 | 72.75 | 00:00:00 | | 2009-11-03 | 197,255 | 72.38 | 72.60 | 70.58 | 71.25 | 00:00:00 | | 2009-11-04 | 250,827 | 72.23 | 72.38 | 71.03 | 71.85 | 00:00:00 | | 2009-11-05 | 174,967 | 71.25 | 72.53 | 70.73 | 72.00 | 00:00:00 | | 2009-11-06 | 170,638 | 72.30 | 72.53 | 70.88 | 70.95 | 00:00:00 | | 2009-11-09 | 181,312 | 71.78 | 71.78 | 70.88 | 71.18 | 00:00:00 | | 2009-11-10 | 221,686 | 70.50 | 72.15 | 70.50 | 70.58 | 00:00:00 | | 2009-11-11 | 165,159 | 71.03 | 71.78 | 70.73 | 70.80 | 00:00:00 | | 2009-11-13 | 176,654 | 69.30 | 69.75 | 68.70 | 69.15 | 00:00:00 | | 2009-11-16 | 170,190 | 69.90 | 71.18 | 69.45 | 70.58 | 00:00:00 | | 2009-11-17 | 132,607 | 70.58 | 70.58 | 69.45 | 69.45 | 00:00:00 | | 2009-11-18 | 227,372 | 69.53 | 70.20 | 69.23 | 69.45 | 00:00:00 | | 2009-11-19 | 210,411 | 69.45 | 70.20 | 69.30 | 69.30 | 00:00:00 | | 2009-11-20 | 134,470 | 69.30 | 69.90 | 69.08 | 69.08 | 00:00:00 | | 2009-11-23 | 132,774 | 69.45 | 70.35 | 69.45 | 70.20 | 00:00:00 | | 2009-11-24 | 222,519 | 69.98 | 70.80 | 69.75 | 69.98 | 00:00:00 | | 2009-11-25 | 251,162 | 70.13 | 70.50 | 69.15 | 69.23 | 00:00:00 | | 2009-11-26 | 235,700 | 69.15 | 69.23 | 67.13 | 67.13 | 00:00:00 | | 2009-11-27 | 332,446 | 66.75 | 68.55 | 65.48 | 67.73 | 00:00:00 | | 2009-11-30 | 217,239 | 68.10 | 68.70 | 66.15 | 66.15 | 00:00:00 | | 2009-12-01 | 197,286 | 66.53 | 67.05 | 66.15 | 66.45 | 00:00:00 | | 2009-12-02 | 155,610 | 66.83 | 66.90 | 65.70 | 66.53 | 00:00:00 | | 2009-12-04 | 202,242 | 66.60 | 67.20 | 66.00 | 66.60 | 00:00:00 | | 2009-12-07 | 152,367 | 66.68 | 66.75 | 65.33 | 65.33 | 00:00:00 | | 2009-12-09 | 407,960 | 63.00 | 63.08 | 60.60 | 60.90 | 00:00:00 | | 2009-12-11 | 277,928 | 60.98 | 62.55 | 60.90 | 61.65 | 00:00:00 | | 2009-12-14 | 169,907 | 62.78 | 62.78 | 61.80 | 62.40 | 00:00:00 | | 2009-12-15 | 117,259 | 62.63 | 62.70 | 61.65 | 61.73 | 00:00:00 | | 2009-12-16 | 168,954 | 61.80 | 61.80 | 61.13 | 61.65 | 00:00:00 | | 2009-12-17 | 367,093 | 61.13 | 61.50 | 58.95 | 59.18 | 00:00:00 | | 2009-12-18 | 425,971 | 59.25 | 59.40 | 57.08 | 58.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
