|
 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 | | 2013-05-03 | 1,891,486 | 7.95 | 8.03 | 7.80 | 8.03 | 00:00:00 | | 2013-05-06 | 1,197,008 | 7.95 | 8.10 | 7.95 | 8.03 | 00:00:00 | | 2013-05-07 | 3,711,484 | 8.10 | 8.33 | 8.03 | 8.25 | 00:00:00 | | 2013-05-08 | 3,812,300 | 8.25 | 8.25 | 7.58 | 7.80 | 00:00:00 | | 2013-05-09 | 2,137,449 | 7.80 | 8.03 | 7.50 | 7.88 | 00:00:00 | | 2013-05-10 | 1,466,193 | 7.95 | 8.18 | 7.95 | 8.03 | 00:00:00 | | 2013-05-13 | 708,243 | 8.10 | 8.10 | 7.80 | 7.80 | 00:00:00 | | 2013-05-14 | 1,131,137 | 7.88 | 7.88 | 7.65 | 7.73 | 00:00:00 | | 2013-05-15 | 1,443,039 | 7.73 | 8.03 | 7.65 | 7.95 | 00:00:00 | | 2013-05-16 | 1,455,244 | 7.88 | 7.95 | 7.80 | 7.95 | 00:00:00 | | 2013-05-17 | 1,363,160 | 7.95 | 8.03 | 7.80 | 7.95 | 00:00:00 | | 2013-05-20 | 573,199 | 7.95 | 8.03 | 7.88 | 7.95 | 00:00:00 | | 2013-05-27 | 1,063,467 | 7.80 | 7.95 | 7.80 | 7.88 | 00:00:00 | | 2013-05-28 | 1,040,296 | 7.88 | 8.03 | 7.88 | 7.95 | 00:00:00 | | 2013-05-29 | 554,618 | 7.95 | 7.95 | 7.80 | 7.88 | 00:00:00 | | 2013-06-04 | 761,585 | 7.95 | 7.95 | 7.80 | 7.80 | 00:00:00 | | 2013-06-10 | 571,569 | 7.65 | 7.65 | 7.35 | 7.50 | 00:00:00 | | 2013-06-11 | 2,490,343 | 7.50 | 7.58 | 6.98 | 7.58 | 00:00:00 | | 2013-06-12 | 495,044 | 7.50 | 7.58 | 7.43 | 7.43 | 00:00:00 | | 2013-06-13 | 1,375,227 | 7.35 | 7.43 | 7.13 | 7.28 | 00:00:00 | | 2013-06-14 | 833,292 | 7.35 | 7.58 | 7.35 | 7.43 | 00:00:00 | | 2013-06-17 | 663,171 | 7.50 | 7.65 | 7.50 | 7.58 | 00:00:00 | | 2013-06-18 | 525,280 | 7.58 | 7.65 | 7.50 | 7.58 | 00:00:00 | | 2013-06-19 | 513,321 | 7.58 | 7.58 | 7.43 | 7.50 | 00:00:00 | | 2013-06-20 | 2,466,330 | 7.43 | 7.43 | 6.98 | 6.98 | 00:00:00 | | 2013-06-21 | 1,824,903 | 7.05 | 7.20 | 6.90 | 6.90 | 00:00:00 | | 2013-06-24 | 2,379,163 | 6.90 | 6.90 | 6.38 | 6.38 | 00:00:00 | | 2013-06-25 | 1,537,746 | 6.45 | 6.90 | 6.45 | 6.75 | 00:00:00 | | 2013-06-26 | 941,692 | 6.83 | 7.13 | 6.75 | 6.98 | 00:00:00 | | 2013-07-02 | 1,385,895 | 7.28 | 7.28 | 6.98 | 6.98 | 00:00:00 | | 2013-07-03 | 7,531,083 | 5.63 | 6.23 | 5.48 | 6.08 | 00:00:00 | | 2013-07-04 | 2,840,893 | 6.23 | 6.75 | 6.23 | 6.68 | 00:00:00 | | 2013-07-05 | 2,250,546 | 6.60 | 6.68 | 6.45 | 6.53 | 00:00:00 | | 2013-07-08 | 2,068,006 | 6.68 | 6.98 | 6.68 | 6.98 | 00:00:00 | | 2013-07-09 | 1,382,169 | 7.05 | 7.28 | 6.90 | 6.90 | 00:00:00 | | 2013-07-10 | 1,331,523 | 6.90 | 7.05 | 6.83 | 6.98 | 00:00:00 | | 2013-07-11 | 2,357,293 | 6.75 | 6.83 | 6.45 | 6.45 | 00:00:00 | | 2013-07-12 | 1,470,126 | 6.60 | 6.68 | 6.38 | 6.53 | 00:00:00 | | 2013-07-15 | 655,603 | 6.53 | 6.53 | 6.30 | 6.53 | 00:00:00 | | 2013-07-16 | 1,036,306 | 6.53 | 6.60 | 6.38 | 6.60 | 00:00:00 | | 2013-07-17 | 790,978 | 6.60 | 6.75 | 6.53 | 6.68 | 00:00:00 | | 2013-07-18 | 1,752,801 | 6.68 | 7.05 | 6.60 | 6.98 | 00:00:00 | | 2013-07-19 | 1,061,533 | 6.90 | 6.98 | 6.75 | 6.75 | 00:00:00 | | 2013-07-22 | 1,538,947 | 6.98 | 7.20 | 6.90 | 7.20 | 00:00:00 | | 2013-07-23 | 1,409,167 | 7.28 | 7.43 | 7.13 | 7.13 | 00:00:00 | | 2013-07-24 | 1,084,366 | 7.13 | 7.28 | 7.05 | 7.28 | 00:00:00 | | 2013-07-25 | 1,683,165 | 7.28 | 7.43 | 7.13 | 7.20 | 00:00:00 | | 2013-07-26 | 825,490 | 7.28 | 7.28 | 7.13 | 7.13 | 00:00:00 | | 2013-07-29 | 1,181,810 | 7.05 | 7.13 | 6.98 | 7.05 | 00:00:00 | | 2013-07-30 | 1,621,837 | 7.13 | 7.43 | 7.05 | 7.20 | 00:00:00 | | 2013-07-31 | 1,162,022 | 7.28 | 7.28 | 7.05 | 7.05 | 00:00:00 | | 2013-08-05 | 377,190 | 7.20 | 7.20 | 7.05 | 7.20 | 00:00:00 | | 2013-08-09 | 1,062,655 | 7.43 | 7.50 | 7.35 | 7.50 | 00:00:00 | | 2013-08-12 | 361,272 | 7.43 | 7.50 | 7.43 | 7.50 | 00:00:00 | | 2013-08-15 | 2,029,448 | 7.95 | 8.25 | 7.95 | 8.10 | 00:00:00 | | 2013-08-16 | 1,145,565 | 8.10 | 8.18 | 7.95 | 8.03 | 00:00:00 | | 2013-08-20 | 2,038,087 | 7.73 | 7.73 | 7.35 | 7.43 | 00:00:00 | | 2013-08-21 | 984,076 | 7.43 | 7.58 | 7.43 | 7.43 | 00:00:00 | | 2013-08-22 | 1,027,593 | 7.50 | 7.73 | 7.50 | 7.65 | 00:00:00 | | 2013-08-23 | 798,892 | 7.73 | 7.73 | 7.58 | 7.73 | 00:00:00 | | 2013-08-26 | 905,557 | 7.73 | 7.80 | 7.58 | 7.58 | 00:00:00 | | 2013-08-27 | 1,331,789 | 7.50 | 7.50 | 7.28 | 7.43 | 00:00:00 | | 2013-08-28 | 1,515,672 | 7.35 | 7.35 | 7.13 | 7.35 | 00:00:00 | | 2013-08-29 | 1,226,554 | 7.35 | 7.43 | 7.28 | 7.43 | 00:00:00 | | 2013-08-30 | 1,406,348 | 7.35 | 7.43 | 7.20 | 7.20 | 00:00:00 | | 2013-09-02 | 408,504 | 7.28 | 7.43 | 7.28 | 7.43 | 00:00:00 | | 2013-09-03 | 1,048,921 | 7.43 | 7.43 | 7.20 | 7.28 | 00:00:00 | | 2013-09-04 | 637,374 | 7.28 | 7.35 | 7.20 | 7.35 | 00:00:00 | | 2013-09-05 | 1,597,870 | 7.28 | 7.43 | 7.13 | 7.20 | 00:00:00 | | 2013-09-06 | 863,396 | 7.20 | 7.28 | 7.13 | 7.28 | 00:00:00 | | 2013-09-10 | 1,603,059 | 7.35 | 7.50 | 7.28 | 7.43 | 00:00:00 | | 2013-09-11 | 288,468 | 7.43 | 7.43 | 7.35 | 7.43 | 00:00:00 | | 2013-09-12 | 649,295 | 7.43 | 7.43 | 7.28 | 7.28 | 00:00:00 | | 2013-09-13 | 293,585 | 7.35 | 7.35 | 7.28 | 7.28 | 00:00:00 | | 2013-09-17 | 821,299 | 7.28 | 7.35 | 7.20 | 7.20 | 00:00:00 | | 2013-09-18 | 519,977 | 7.20 | 7.35 | 7.20 | 7.28 | 00:00:00 | | 2013-09-23 | 398,232 | 7.28 | 7.28 | 7.20 | 7.20 | 00:00:00 | | 2013-09-24 | 406,140 | 7.20 | 7.28 | 7.13 | 7.20 | 00:00:00 | | 2013-09-25 | 1,596,677 | 7.20 | 7.20 | 6.98 | 7.13 | 00:00:00 | | 2013-09-26 | 768,930 | 7.13 | 7.20 | 7.05 | 7.20 | 00:00:00 | | 2013-09-27 | 471,391 | 7.20 | 7.20 | 7.05 | 7.13 | 00:00:00 | | 2013-09-30 | 695,621 | 7.05 | 7.20 | 6.98 | 7.20 | 00:00:00 | | 2013-10-01 | 814,600 | 7.13 | 7.28 | 7.13 | 7.20 | 00:00:00 | | 2013-10-02 | 575,943 | 7.20 | 7.28 | 7.13 | 7.20 | 00:00:00 | | 2013-10-07 | 1,102,921 | 7.35 | 7.50 | 7.28 | 7.50 | 00:00:00 | | 2013-10-10 | 1,962,869 | 7.65 | 7.80 | 7.58 | 7.73 | 00:00:00 | | 2013-10-11 | 2,694,750 | 7.80 | 7.95 | 7.58 | 7.88 | 00:00:00 | | 2013-10-14 | 3,293,767 | 7.80 | 8.18 | 7.80 | 8.18 | 00:00:00 | | 2013-10-15 | 3,134,239 | 8.18 | 8.40 | 8.10 | 8.18 | 00:00:00 | | 2013-10-16 | 2,227,623 | 8.10 | 8.33 | 7.95 | 8.33 | 00:00:00 | | 2013-10-21 | 666,943 | 8.18 | 8.18 | 8.03 | 8.18 | 00:00:00 | | 2013-10-24 | 836,421 | 7.73 | 7.95 | 7.73 | 7.88 | 00:00:00 | | 2013-10-25 | 537,511 | 7.88 | 7.88 | 7.73 | 7.80 | 00:00:00 | | 2013-11-05 | 2,352,976 | 8.40 | 8.58 | 8.27 | 8.27 | 00:00:00 | | 2013-11-06 | 1,891,629 | 8.27 | 8.60 | 8.27 | 8.56 | 00:00:00 | | 2013-11-07 | 3,581,447 | 8.59 | 8.79 | 8.54 | 8.55 | 00:00:00 | | 2013-11-08 | 1,267,229 | 8.48 | 8.51 | 8.33 | 8.39 | 00:00:00 | | 2013-11-11 | 1,142,280 | 8.43 | 8.68 | 8.43 | 8.55 | 00:00:00 | | 2013-11-12 | 1,352,716 | 8.55 | 8.65 | 8.48 | 8.56 | 00:00:00 | | 2013-11-13 | 1,355,672 | 8.54 | 8.58 | 8.33 | 8.34 | 00:00:00 | | 2013-11-14 | 1,004,192 | 8.45 | 8.51 | 8.19 | 8.25 | 00:00:00 | | 2013-11-15 | 351,388 | 8.25 | 8.36 | 8.24 | 8.33 | 00:00:00 | | 2013-11-18 | 1,182,783 | 8.26 | 8.40 | 8.25 | 8.40 | 00:00:00 | | 2013-11-21 | 996,287 | 8.34 | 8.54 | 8.30 | 8.50 | 00:00:00 | | 2013-11-22 | 1,217,452 | 8.55 | 8.62 | 8.45 | 8.59 | 00:00:00 | | 2013-11-25 | 1,187,071 | 8.62 | 8.67 | 8.51 | 8.54 | 00:00:00 | | 2013-11-26 | 773,864 | 8.56 | 8.63 | 8.51 | 8.63 | 00:00:00 | | 2013-11-27 | 3,252,916 | 8.63 | 9.08 | 8.59 | 9.06 | 00:00:00 | | 2013-11-28 | 4,446,424 | 9.17 | 10.13 | 9.14 | 9.50 | 00:00:00 | | 2013-11-29 | 2,058,705 | 9.60 | 9.80 | 9.51 | 9.77 | 00:00:00 | | 2013-12-02 | 2,098,629 | 9.83 | 10.26 | 9.71 | 10.26 | 00:00:00 | | 2013-12-04 | 2,606,395 | 10.31 | 10.38 | 9.83 | 10.31 | 00:00:00 | | 2013-12-05 | 2,115,879 | 10.34 | 10.55 | 10.05 | 10.09 | 00:00:00 | | 2013-12-06 | 954,968 | 10.14 | 10.21 | 9.94 | 10.18 | 00:00:00 | | 2013-12-09 | 2,057,675 | 10.28 | 10.67 | 10.26 | 10.65 | 00:00:00 | | 2013-12-10 | 3,826,014 | 10.70 | 11.30 | 10.65 | 11.12 | 00:00:00 | | 2013-12-11 | 2,417,652 | 11.15 | 11.32 | 11.09 | 11.21 | 00:00:00 | | 2013-12-12 | 1,334,943 | 11.21 | 11.21 | 10.80 | 10.85 | 00:00:00 | | 2013-12-13 | 1,048,120 | 10.86 | 10.90 | 10.58 | 10.73 | 00:00:00 | | 2013-12-16 | 1,120,846 | 10.73 | 11.01 | 10.69 | 10.97 | 00:00:00 | | 2013-12-17 | 1,123,615 | 11.09 | 11.12 | 10.75 | 10.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
