|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-20 | 21,287 | 416.25 | 417.75 | 412.50 | 413.25 | 00:00:00 | 2000-12-21 | 129,627 | 413.25 | 414.75 | 412.50 | 414.00 | 00:00:00 | 2000-12-22 | 130,360 | 416.25 | 416.25 | 413.25 | 416.25 | 00:00:00 | 2000-12-27 | 29,205 | 414.75 | 418.50 | 414.75 | 417.00 | 00:00:00 | 2000-12-28 | 77,452 | 417.00 | 418.50 | 414.75 | 416.25 | 00:00:00 | 2000-12-29 | 103,879 | 416.25 | 423.75 | 415.50 | 423.75 | 00:00:00 | 2001-01-02 | 5,859 | 420.00 | 420.75 | 418.50 | 420.75 | 00:00:00 | 2001-01-03 | 17,277 | 420.75 | 423.75 | 419.25 | 419.25 | 00:00:00 | 2001-01-04 | 33,689 | 426.00 | 426.75 | 420.00 | 424.50 | 00:00:00 | 2001-01-05 | 3,977 | 426.00 | 426.75 | 420.75 | 423.75 | 00:00:00 | 2001-01-08 | 5,963 | 423.00 | 423.75 | 420.75 | 423.75 | 00:00:00 | 2001-01-09 | 1,717 | 423.75 | 423.75 | 420.75 | 421.50 | 00:00:00 | 2001-01-10 | 0 | 421.50 | 416.25 | 416.25 | 416.25 | 00:00:00 | 2001-01-11 | 63,487 | 414.75 | 414.75 | 412.50 | 414.00 | 00:00:00 | 2001-01-12 | 62,960 | 414.00 | 417.75 | 414.00 | 417.75 | 00:00:00 | 2001-01-15 | 11,243 | 417.00 | 419.25 | 415.50 | 418.50 | 00:00:00 | 2001-01-16 | 24,255 | 416.25 | 419.25 | 415.50 | 415.50 | 00:00:00 | 2001-01-17 | 34,469 | 415.50 | 418.50 | 415.50 | 417.00 | 00:00:00 | 2001-01-18 | 34,512 | 417.75 | 420.00 | 417.00 | 420.00 | 00:00:00 | 2001-01-19 | 16,041 | 420.00 | 423.00 | 420.00 | 422.25 | 00:00:00 | 2001-01-22 | 38,879 | 423.75 | 425.25 | 423.00 | 425.25 | 00:00:00 | 2001-01-23 | 42,395 | 425.25 | 426.00 | 417.75 | 418.50 | 00:00:00 | 2001-01-24 | 0 | 418.50 | 418.50 | 418.50 | 418.50 | 00:00:00 | 2001-01-25 | 23,333 | 410.25 | 410.25 | 407.25 | 409.50 | 00:00:00 | 2001-01-26 | 0 | 409.50 | 409.50 | 409.50 | 409.50 | 00:00:00 | 2001-01-29 | 11,127 | 420.75 | 423.75 | 413.25 | 417.75 | 00:00:00 | 2001-01-30 | 8,848 | 416.25 | 420.00 | 414.75 | 419.25 | 00:00:00 | 2001-01-31 | 43,157 | 420.00 | 430.50 | 420.00 | 425.25 | 00:00:00 | 2001-02-01 | 21,551 | 425.25 | 425.25 | 420.75 | 422.25 | 00:00:00 | 2001-02-02 | 10,113 | 423.00 | 427.50 | 422.25 | 427.50 | 00:00:00 | 2001-02-05 | 10,627 | 423.75 | 427.50 | 423.75 | 426.75 | 00:00:00 | 2001-02-06 | 44,301 | 427.50 | 428.25 | 425.25 | 426.75 | 00:00:00 | 2001-02-07 | 366,736 | 427.50 | 427.50 | 425.25 | 426.75 | 00:00:00 | 2001-02-08 | 22,248 | 427.50 | 427.50 | 424.50 | 424.50 | 00:00:00 | 2001-02-09 | 21,547 | 426.75 | 426.75 | 418.50 | 420.75 | 00:00:00 | 2001-02-12 | 17,577 | 420.00 | 423.75 | 419.25 | 423.75 | 00:00:00 | 2001-02-13 | 22,251 | 425.25 | 426.75 | 423.75 | 426.00 | 00:00:00 | 2001-02-14 | 22,436 | 426.00 | 426.00 | 423.75 | 423.75 | 00:00:00 | 2001-02-15 | 22,195 | 426.00 | 426.75 | 423.75 | 424.50 | 00:00:00 | 2001-02-16 | 45,067 | 425.25 | 426.00 | 412.50 | 415.50 | 00:00:00 | 2001-02-19 | 18,364 | 412.50 | 415.50 | 411.75 | 412.50 | 00:00:00 | 2001-02-20 | 49,936 | 418.50 | 418.50 | 412.50 | 414.00 | 00:00:00 | 2001-02-21 | 60,115 | 416.25 | 416.25 | 409.50 | 412.50 | 00:00:00 | 2001-02-22 | 63,315 | 417.00 | 417.00 | 411.75 | 414.00 | 00:00:00 | 2001-02-23 | 150,280 | 415.50 | 415.50 | 414.00 | 415.50 | 00:00:00 | 2001-02-26 | 8,301 | 411.00 | 411.00 | 405.00 | 407.25 | 00:00:00 | 2001-02-28 | 13,549 | 407.25 | 417.00 | 406.50 | 416.25 | 00:00:00 | 2001-03-01 | 24,064 | 416.25 | 422.25 | 414.75 | 420.00 | 00:00:00 | 2001-03-02 | 26,571 | 420.75 | 420.75 | 408.75 | 409.50 | 00:00:00 | 2001-03-05 | 37,576 | 410.25 | 410.25 | 398.25 | 401.25 | 00:00:00 | 2001-03-06 | 45,913 | 401.25 | 402.75 | 394.50 | 396.00 | 00:00:00 | 2001-03-07 | 67,015 | 396.75 | 396.75 | 389.25 | 392.25 | 00:00:00 | 2001-03-08 | 692,236 | 392.25 | 393.75 | 390.00 | 390.75 | 00:00:00 | 2001-03-09 | 59,593 | 390.75 | 392.25 | 387.75 | 388.50 | 00:00:00 | 2001-03-12 | 58,400 | 386.25 | 393.00 | 385.50 | 390.00 | 00:00:00 | 2001-03-13 | 19,748 | 390.75 | 396.75 | 388.50 | 393.75 | 00:00:00 | 2001-03-14 | 0 | 393.75 | 393.75 | 393.75 | 393.75 | 00:00:00 | 2001-03-15 | 31,112 | 388.50 | 389.25 | 382.50 | 385.50 | 00:00:00 | 2001-03-16 | 19,543 | 384.00 | 385.50 | 376.50 | 379.50 | 00:00:00 | 2001-03-19 | 24,241 | 379.50 | 381.00 | 372.00 | 374.25 | 00:00:00 | 2001-03-20 | 16,893 | 375.00 | 382.50 | 374.25 | 381.00 | 00:00:00 | 2001-03-21 | 23,979 | 377.25 | 381.75 | 375.00 | 379.50 | 00:00:00 | 2001-03-22 | 27,509 | 376.50 | 378.75 | 370.50 | 372.00 | 00:00:00 | 2001-03-23 | 20,093 | 375.00 | 376.50 | 373.50 | 375.75 | 00:00:00 | 2001-03-26 | 17,093 | 376.50 | 386.25 | 376.50 | 382.50 | 00:00:00 | 2001-03-27 | 24,599 | 382.50 | 384.00 | 375.00 | 375.75 | 00:00:00 | 2001-03-28 | 38,179 | 374.25 | 382.50 | 374.25 | 382.50 | 00:00:00 | 2001-03-29 | 20,161 | 381.00 | 382.50 | 378.75 | 381.75 | 00:00:00 | 2001-03-30 | 32,092 | 383.25 | 387.00 | 383.25 | 387.00 | 00:00:00 | 2001-04-02 | 19,264 | 386.25 | 386.25 | 378.75 | 383.25 | 00:00:00 | 2001-04-03 | 25,881 | 381.75 | 381.75 | 377.25 | 380.25 | 00:00:00 | 2001-04-04 | 16,724 | 380.25 | 383.25 | 377.25 | 383.25 | 00:00:00 | 2001-04-05 | 21,873 | 384.00 | 388.50 | 382.50 | 387.75 | 00:00:00 | 2001-04-06 | 22,341 | 384.00 | 387.00 | 382.50 | 384.75 | 00:00:00 | 2001-04-09 | 13,012 | 378.75 | 378.75 | 374.25 | 375.00 | 00:00:00 | 2001-04-10 | 13,641 | 375.75 | 378.75 | 375.00 | 377.25 | 00:00:00 | 2001-04-11 | 19,143 | 378.00 | 378.00 | 371.25 | 373.50 | 00:00:00 | 2001-04-12 | 9,445 | 373.50 | 377.25 | 373.50 | 377.25 | 00:00:00 | 2001-04-17 | 19,407 | 375.00 | 378.00 | 373.50 | 375.00 | 00:00:00 | 2001-04-18 | 18,684 | 375.75 | 387.75 | 375.75 | 387.75 | 00:00:00 | 2001-04-19 | 20,873 | 384.00 | 392.25 | 384.00 | 386.25 | 00:00:00 | 2001-04-20 | 25,744 | 386.25 | 386.25 | 381.00 | 386.25 | 00:00:00 | 2001-04-23 | 16,169 | 382.50 | 384.75 | 375.00 | 375.00 | 00:00:00 | 2001-04-24 | 11,097 | 374.25 | 375.00 | 371.25 | 371.25 | 00:00:00 | 2001-04-26 | 24,161 | 375.75 | 376.50 | 366.75 | 367.50 | 00:00:00 | 2001-04-27 | 36,405 | 367.50 | 367.50 | 356.25 | 360.75 | 00:00:00 | 2001-04-30 | 22,941 | 361.50 | 364.50 | 360.75 | 363.00 | 00:00:00 | 2001-05-02 | 20,655 | 361.50 | 367.50 | 361.50 | 366.00 | 00:00:00 | 2001-05-03 | 45,512 | 364.50 | 368.25 | 363.00 | 364.50 | 00:00:00 | 2001-05-04 | 26,679 | 369.00 | 369.00 | 365.25 | 368.25 | 00:00:00 | 2001-05-07 | 0 | 368.25 | 368.25 | 368.25 | 368.25 | 00:00:00 | 2001-05-08 | 13,185 | 369.75 | 369.75 | 367.50 | 369.00 | 00:00:00 | 2001-05-09 | 17,645 | 369.00 | 369.00 | 366.75 | 369.00 | 00:00:00 | 2001-05-10 | 15,644 | 369.75 | 371.25 | 369.00 | 371.25 | 00:00:00 | 2001-05-11 | 9,243 | 371.25 | 371.25 | 369.00 | 370.50 | 00:00:00 | 2001-05-14 | 7,359 | 369.00 | 370.50 | 366.00 | 366.75 | 00:00:00 | 2001-05-15 | 11,141 | 366.75 | 369.75 | 365.25 | 369.75 | 00:00:00 | 2001-05-16 | 9,821 | 367.50 | 367.50 | 366.00 | 367.50 | 00:00:00 | 2001-05-17 | 10,441 | 368.25 | 369.00 | 364.50 | 366.75 | 00:00:00 | 2001-05-18 | 25,043 | 365.25 | 366.75 | 360.75 | 362.25 | 00:00:00 | 2001-05-21 | 14,929 | 360.00 | 363.75 | 357.75 | 362.25 | 00:00:00 | 2001-05-22 | 28,119 | 362.25 | 363.75 | 359.25 | 361.50 | 00:00:00 | 2001-05-23 | 19,105 | 357.75 | 360.00 | 355.50 | 355.50 | 00:00:00 | 2001-05-24 | 22,121 | 353.25 | 354.00 | 348.00 | 348.00 | 00:00:00 | 2001-05-25 | 38,923 | 345.00 | 348.00 | 339.75 | 346.50 | 00:00:00 | 2001-05-28 | 11,331 | 348.00 | 351.75 | 345.00 | 347.25 | 00:00:00 | 2001-05-29 | 11,908 | 347.25 | 348.75 | 346.50 | 348.75 | 00:00:00 | 2001-05-30 | 22,204 | 347.25 | 354.00 | 346.50 | 350.25 | 00:00:00 | 2001-05-31 | 30,375 | 350.25 | 355.50 | 350.25 | 350.25 | 00:00:00 | 2001-06-01 | 19,432 | 352.50 | 353.25 | 344.25 | 344.25 | 00:00:00 | 2001-06-04 | 10,112 | 344.25 | 346.50 | 342.00 | 344.25 | 00:00:00 | 2001-06-05 | 11,908 | 344.25 | 345.75 | 343.50 | 345.00 | 00:00:00 | 2001-06-06 | 13,584 | 343.50 | 345.00 | 341.25 | 342.00 | 00:00:00 | 2001-06-07 | 46,933 | 342.00 | 342.75 | 336.00 | 336.75 | 00:00:00 | 2001-06-08 | 30,143 | 336.75 | 339.75 | 336.75 | 339.00 | 00:00:00 | 2001-06-11 | 19,013 | 337.50 | 339.00 | 335.25 | 335.25 | 00:00:00 | 2001-06-12 | 17,945 | 335.25 | 335.25 | 332.25 | 333.00 | 00:00:00 | 2001-06-13 | 0 | 331.50 | 333.75 | 331.50 | 331.50 | 00:00:00 | 2001-06-15 | 39,041 | 333.75 | 334.50 | 329.25 | 332.25 | 00:00:00 | 2001-06-18 | 28,633 | 333.00 | 333.00 | 320.25 | 322.50 | 00:00:00 | 2001-06-19 | 38,664 | 322.50 | 327.75 | 322.50 | 326.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|