|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-26 | 224,661 | 46.43 | 46.43 | 45.98 | 45.98 | 00:00:00 | | 2010-11-29 | 329,266 | 46.13 | 46.80 | 44.70 | 44.78 | 00:00:00 | | 2010-11-30 | 403,958 | 45.08 | 45.23 | 43.95 | 44.10 | 00:00:00 | | 2010-12-01 | 405,815 | 44.25 | 47.03 | 44.25 | 47.03 | 00:00:00 | | 2010-12-02 | 558,798 | 47.03 | 47.78 | 45.08 | 46.88 | 00:00:00 | | 2010-12-03 | 365,851 | 46.88 | 47.33 | 46.28 | 47.25 | 00:00:00 | | 2010-12-06 | 159,323 | 46.95 | 47.10 | 46.73 | 46.95 | 00:00:00 | | 2010-12-07 | 226,506 | 46.95 | 47.03 | 46.43 | 46.73 | 00:00:00 | | 2010-12-08 | 188,393 | 46.43 | 46.88 | 46.28 | 46.65 | 00:00:00 | | 2010-12-09 | 334,824 | 46.95 | 47.63 | 46.88 | 47.63 | 00:00:00 | | 2010-12-10 | 185,882 | 47.40 | 47.40 | 46.88 | 47.18 | 00:00:00 | | 2010-12-13 | 162,514 | 47.10 | 47.48 | 46.80 | 47.18 | 00:00:00 | | 2010-12-14 | 160,918 | 47.10 | 47.40 | 46.95 | 47.40 | 00:00:00 | | 2010-12-15 | 155,736 | 47.25 | 47.25 | 46.65 | 46.65 | 00:00:00 | | 2010-12-16 | 115,072 | 46.65 | 46.80 | 46.28 | 46.50 | 00:00:00 | | 2010-12-17 | 176,830 | 46.58 | 46.65 | 45.75 | 45.75 | 00:00:00 | | 2010-12-20 | 114,824 | 45.98 | 46.28 | 45.53 | 45.60 | 00:00:00 | | 2010-12-21 | 112,632 | 46.05 | 46.13 | 45.38 | 45.60 | 00:00:00 | | 2010-12-22 | 83,879 | 45.60 | 46.05 | 45.38 | 46.05 | 00:00:00 | | 2010-12-23 | 57,423 | 46.05 | 46.28 | 45.68 | 45.75 | 00:00:00 | | 2010-12-24 | 17,489 | 45.60 | 45.75 | 45.38 | 45.60 | 00:00:00 | | 2010-12-27 | 103,389 | 45.53 | 45.53 | 44.78 | 45.00 | 00:00:00 | | 2010-12-28 | 74,853 | 45.45 | 45.45 | 45.00 | 45.00 | 00:00:00 | | 2010-12-29 | 93,488 | 45.08 | 45.30 | 44.63 | 44.70 | 00:00:00 | | 2010-12-30 | 177,900 | 44.85 | 44.85 | 43.73 | 43.73 | 00:00:00 | | 2010-12-31 | 104,730 | 43.88 | 44.25 | 43.65 | 43.65 | 00:00:00 | | 2011-01-03 | 180,087 | 44.25 | 44.93 | 43.88 | 44.25 | 00:00:00 | | 2011-01-04 | 189,114 | 44.48 | 44.63 | 43.95 | 44.63 | 00:00:00 | | 2011-01-05 | 159,091 | 44.40 | 44.63 | 43.80 | 44.48 | 00:00:00 | | 2011-01-06 | 242,947 | 44.33 | 44.55 | 42.38 | 42.90 | 00:00:00 | | 2011-01-07 | 543,699 | 42.90 | 42.90 | 40.20 | 40.50 | 00:00:00 | | 2011-01-10 | 610,808 | 40.28 | 40.28 | 37.88 | 39.23 | 00:00:00 | | 2011-01-11 | 434,502 | 39.75 | 41.55 | 39.45 | 41.25 | 00:00:00 | | 2011-01-12 | 519,199 | 41.40 | 43.58 | 40.65 | 43.50 | 00:00:00 | | 2011-01-13 | 424,810 | 43.58 | 44.48 | 42.53 | 43.73 | 00:00:00 | | 2011-01-14 | 241,930 | 43.58 | 43.58 | 42.53 | 42.68 | 00:00:00 | | 2011-01-17 | 177,005 | 42.60 | 42.83 | 42.15 | 42.83 | 00:00:00 | | 2011-01-18 | 289,283 | 42.83 | 43.95 | 42.75 | 43.95 | 00:00:00 | | 2011-01-19 | 297,468 | 44.25 | 44.78 | 43.88 | 44.40 | 00:00:00 | | 2011-01-20 | 577,692 | 44.03 | 46.35 | 43.65 | 45.83 | 00:00:00 | | 2011-01-21 | 504,442 | 45.90 | 47.25 | 45.90 | 45.98 | 00:00:00 | | 2011-01-24 | 283,377 | 46.35 | 46.80 | 45.23 | 45.68 | 00:00:00 | | 2011-01-25 | 390,959 | 45.68 | 45.90 | 43.73 | 43.88 | 00:00:00 | | 2011-01-26 | 239,171 | 44.18 | 44.55 | 43.73 | 43.80 | 00:00:00 | | 2011-01-27 | 247,851 | 43.88 | 44.10 | 43.20 | 43.88 | 00:00:00 | | 2011-01-28 | 202,033 | 43.80 | 44.33 | 43.43 | 44.18 | 00:00:00 | | 2011-01-31 | 249,973 | 43.95 | 44.48 | 43.58 | 44.03 | 00:00:00 | | 2011-02-01 | 220,523 | 44.33 | 45.00 | 43.95 | 44.93 | 00:00:00 | | 2011-02-02 | 318,424 | 45.08 | 45.45 | 44.55 | 45.15 | 00:00:00 | | 2011-02-03 | 301,445 | 45.60 | 45.68 | 44.48 | 44.78 | 00:00:00 | | 2011-02-04 | 151,935 | 44.93 | 45.23 | 44.78 | 45.00 | 00:00:00 | | 2011-02-07 | 556,057 | 44.78 | 46.80 | 44.70 | 46.80 | 00:00:00 | | 2011-02-08 | 871,726 | 46.73 | 48.15 | 46.35 | 47.25 | 00:00:00 | | 2011-02-09 | 342,742 | 47.10 | 47.78 | 46.65 | 47.18 | 00:00:00 | | 2011-02-10 | 470,162 | 46.95 | 47.10 | 45.45 | 45.60 | 00:00:00 | | 2011-02-11 | 339,471 | 45.53 | 45.83 | 44.55 | 45.68 | 00:00:00 | | 2011-02-14 | 228,361 | 45.90 | 45.90 | 45.00 | 45.00 | 00:00:00 | | 2011-02-15 | 198,287 | 45.00 | 45.60 | 44.85 | 45.60 | 00:00:00 | | 2011-02-16 | 372,483 | 45.75 | 46.80 | 45.60 | 46.50 | 00:00:00 | | 2011-02-17 | 406,439 | 46.50 | 47.48 | 46.28 | 47.48 | 00:00:00 | | 2011-02-18 | 308,878 | 47.25 | 47.55 | 46.35 | 47.48 | 00:00:00 | | 2011-02-21 | 201,579 | 47.03 | 47.40 | 46.35 | 46.43 | 00:00:00 | | 2011-02-22 | 333,388 | 46.13 | 47.48 | 45.90 | 47.40 | 00:00:00 | | 2011-02-23 | 424,816 | 47.03 | 48.30 | 47.03 | 47.85 | 00:00:00 | | 2011-02-24 | 380,870 | 47.40 | 48.15 | 47.25 | 47.93 | 00:00:00 | | 2011-02-25 | 192,375 | 48.15 | 48.60 | 48.15 | 48.30 | 00:00:00 | | 2011-02-28 | 206,795 | 48.15 | 48.60 | 47.93 | 48.45 | 00:00:00 | | 2011-03-01 | 241,839 | 48.53 | 48.68 | 47.63 | 47.70 | 00:00:00 | | 2011-03-02 | 248,395 | 47.48 | 48.08 | 46.88 | 47.33 | 00:00:00 | | 2011-03-03 | 290,229 | 47.55 | 47.93 | 46.65 | 46.88 | 00:00:00 | | 2011-03-04 | 237,355 | 47.10 | 47.55 | 46.80 | 46.80 | 00:00:00 | | 2011-03-07 | 248,497 | 46.95 | 47.48 | 46.50 | 47.18 | 00:00:00 | | 2011-03-08 | 226,561 | 47.40 | 47.70 | 46.88 | 47.40 | 00:00:00 | | 2011-03-09 | 119,583 | 47.55 | 47.55 | 46.95 | 47.25 | 00:00:00 | | 2011-03-10 | 286,445 | 47.03 | 47.55 | 46.35 | 46.95 | 00:00:00 | | 2011-03-11 | 311,730 | 46.65 | 48.08 | 46.50 | 47.40 | 00:00:00 | | 2011-03-14 | 617,805 | 47.25 | 49.28 | 47.25 | 49.05 | 00:00:00 | | 2011-03-15 | 297,255 | 48.15 | 48.98 | 47.78 | 48.15 | 00:00:00 | | 2011-03-16 | 187,799 | 47.85 | 48.30 | 47.55 | 47.55 | 00:00:00 | | 2011-03-17 | 352,077 | 47.78 | 49.05 | 47.63 | 48.08 | 00:00:00 | | 2011-03-18 | 198,429 | 48.23 | 48.75 | 48.08 | 48.75 | 00:00:00 | | 2011-03-21 | 234,614 | 48.60 | 48.98 | 48.38 | 48.75 | 00:00:00 | | 2011-03-22 | 349,452 | 48.45 | 48.98 | 47.03 | 47.55 | 00:00:00 | | 2011-03-23 | 351,662 | 46.95 | 47.25 | 46.20 | 46.43 | 00:00:00 | | 2011-03-24 | 250,500 | 45.75 | 47.10 | 45.75 | 47.10 | 00:00:00 | | 2011-03-25 | 169,224 | 46.65 | 47.03 | 46.05 | 46.20 | 00:00:00 | | 2011-03-28 | 206,022 | 46.13 | 46.73 | 45.53 | 45.53 | 00:00:00 | | 2011-03-29 | 294,185 | 45.68 | 45.75 | 44.25 | 44.48 | 00:00:00 | | 2011-03-30 | 384,172 | 44.25 | 45.00 | 42.90 | 44.33 | 00:00:00 | | 2011-03-31 | 351,489 | 44.40 | 44.63 | 43.20 | 43.20 | 00:00:00 | | 2011-04-01 | 167,308 | 43.20 | 43.95 | 43.13 | 43.73 | 00:00:00 | | 2011-04-04 | 135,078 | 43.65 | 44.25 | 43.43 | 43.58 | 00:00:00 | | 2011-04-05 | 227,348 | 43.50 | 43.58 | 42.45 | 42.45 | 00:00:00 | | 2011-04-06 | 447,275 | 42.38 | 44.25 | 41.63 | 44.25 | 00:00:00 | | 2011-04-07 | 552,680 | 45.75 | 46.88 | 45.60 | 46.05 | 00:00:00 | | 2011-04-08 | 201,708 | 46.20 | 46.58 | 45.23 | 45.38 | 00:00:00 | | 2011-04-11 | 80,525 | 45.00 | 45.83 | 45.00 | 45.08 | 00:00:00 | | 2011-04-12 | 158,448 | 45.00 | 45.00 | 43.95 | 44.03 | 00:00:00 | | 2011-04-13 | 146,687 | 44.03 | 44.85 | 43.95 | 44.10 | 00:00:00 | | 2011-04-14 | 271,117 | 44.10 | 44.10 | 42.83 | 42.98 | 00:00:00 | | 2011-04-15 | 203,507 | 43.05 | 43.58 | 42.60 | 42.60 | 00:00:00 | | 2011-04-18 | 262,993 | 42.83 | 42.98 | 41.33 | 41.48 | 00:00:00 | | 2011-04-19 | 146,119 | 41.93 | 42.60 | 41.63 | 41.63 | 00:00:00 | | 2011-04-20 | 324,974 | 42.00 | 42.30 | 40.05 | 40.65 | 00:00:00 | | 2011-04-21 | 235,418 | 40.05 | 40.13 | 39.23 | 39.83 | 00:00:00 | | 2011-04-26 | 108,093 | 39.98 | 40.35 | 39.60 | 39.98 | 00:00:00 | | 2011-04-27 | 157,141 | 40.13 | 40.88 | 39.75 | 40.50 | 00:00:00 | | 2011-04-28 | 226,470 | 41.03 | 41.63 | 40.28 | 40.73 | 00:00:00 | | 2011-04-29 | 90,835 | 40.65 | 40.95 | 39.90 | 40.43 | 00:00:00 | | 2011-05-02 | 123,383 | 40.50 | 40.95 | 39.98 | 40.88 | 00:00:00 | | 2011-05-03 | 153,473 | 40.73 | 41.03 | 40.20 | 40.28 | 00:00:00 | | 2011-05-04 | 428,016 | 40.43 | 42.30 | 40.35 | 41.18 | 00:00:00 | | 2011-05-05 | 358,970 | 41.10 | 43.13 | 40.95 | 42.45 | 00:00:00 | | 2011-05-06 | 326,323 | 42.60 | 43.13 | 41.70 | 42.38 | 00:00:00 | | 2011-05-09 | 213,395 | 42.30 | 42.45 | 41.18 | 41.78 | 00:00:00 | | 2011-05-10 | 216,474 | 41.48 | 42.53 | 41.25 | 42.08 | 00:00:00 | | 2011-05-11 | 207,729 | 42.15 | 42.68 | 41.33 | 41.63 | 00:00:00 | | 2011-05-12 | 170,968 | 41.63 | 42.23 | 41.40 | 42.00 | 00:00:00 | | 2011-05-13 | 173,133 | 42.30 | 42.53 | 41.63 | 41.63 | 00:00:00 | | 2011-05-16 | 180,019 | 41.40 | 41.63 | 40.65 | 41.10 | 00:00:00 | | 2011-05-17 | 220,448 | 41.03 | 41.78 | 40.65 | 40.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
