|
 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 | | 2013-12-17 | 1,123,615 | 11.09 | 11.12 | 10.75 | 10.93 | 00:00:00 | | 2013-12-18 | 1,947,960 | 10.95 | 11.39 | 10.88 | 11.33 | 00:00:00 | | 2013-12-23 | 3,872,642 | 12.67 | 13.10 | 12.40 | 12.83 | 00:00:00 | | 2013-12-24 | 1,093,017 | 12.98 | 13.32 | 12.85 | 13.13 | 00:00:00 | | 2013-12-27 | 2,402,227 | 13.35 | 13.79 | 13.28 | 13.70 | 00:00:00 | | 2013-12-30 | 4,560,624 | 13.85 | 14.03 | 12.45 | 12.64 | 00:00:00 | | 2013-12-31 | 1,776,102 | 12.60 | 12.66 | 12.05 | 12.48 | 00:00:00 | | 2014-01-02 | 2,787,542 | 12.74 | 13.35 | 12.64 | 13.35 | 00:00:00 | | 2014-01-03 | 3,650,941 | 13.41 | 13.62 | 12.95 | 13.17 | 00:00:00 | | 2014-01-06 | 1,677,279 | 13.28 | 13.31 | 12.95 | 13.19 | 00:00:00 | | 2014-01-07 | 3,621,532 | 13.25 | 13.88 | 13.05 | 13.88 | 00:00:00 | | 2014-01-08 | 4,066,072 | 13.96 | 14.48 | 13.91 | 14.25 | 00:00:00 | | 2014-01-09 | 3,708,648 | 14.37 | 14.59 | 14.14 | 14.25 | 00:00:00 | | 2014-01-10 | 1,840,917 | 14.24 | 14.45 | 14.21 | 14.36 | 00:00:00 | | 2014-01-13 | 2,361,118 | 14.44 | 14.57 | 14.18 | 14.41 | 00:00:00 | | 2014-01-14 | 2,808,692 | 14.25 | 14.39 | 13.80 | 14.29 | 00:00:00 | | 2014-01-15 | 2,356,801 | 14.44 | 14.51 | 14.25 | 14.25 | 00:00:00 | | 2014-01-16 | 1,507,299 | 14.36 | 14.36 | 14.03 | 14.03 | 00:00:00 | | 2014-01-17 | 1,242,423 | 14.21 | 14.24 | 13.92 | 14.12 | 00:00:00 | | 2014-01-22 | 6,757,210 | 13.58 | 13.61 | 12.58 | 12.60 | 00:00:00 | | 2014-01-23 | 2,698,339 | 13.10 | 13.22 | 12.68 | 12.83 | 00:00:00 | | 2014-01-24 | 2,904,839 | 12.87 | 13.11 | 12.23 | 12.78 | 00:00:00 | | 2014-01-27 | 2,335,557 | 12.75 | 12.75 | 12.24 | 12.38 | 00:00:00 | | 2014-01-28 | 1,569,617 | 12.39 | 12.80 | 12.38 | 12.64 | 00:00:00 | | 2014-01-29 | 2,302,272 | 12.83 | 13.12 | 12.27 | 12.75 | 00:00:00 | | 2014-02-03 | 1,310,313 | 12.41 | 12.56 | 12.13 | 12.13 | 00:00:00 | | 2014-02-04 | 5,074,499 | 12.00 | 13.61 | 11.78 | 13.56 | 00:00:00 | | 2014-02-05 | 3,080,295 | 13.50 | 14.12 | 13.44 | 13.73 | 00:00:00 | | 2014-02-06 | 2,464,728 | 13.81 | 14.21 | 13.73 | 14.19 | 00:00:00 | | 2014-02-07 | 2,203,259 | 14.25 | 14.39 | 13.96 | 14.00 | 00:00:00 | | 2014-02-10 | 1,044,245 | 14.10 | 14.17 | 13.85 | 14.00 | 00:00:00 | | 2014-02-17 | 3,450,680 | 14.25 | 14.90 | 14.14 | 14.73 | 00:00:00 | | 2014-02-18 | 2,006,881 | 14.84 | 14.99 | 14.48 | 14.48 | 00:00:00 | | 2014-02-19 | 1,330,791 | 14.45 | 14.64 | 14.30 | 14.41 | 00:00:00 | | 2014-02-20 | 1,064,000 | 14.29 | 14.36 | 14.15 | 14.36 | 00:00:00 | | 2014-02-21 | 660,623 | 14.45 | 14.54 | 14.33 | 14.51 | 00:00:00 | | 2014-02-27 | 798,121 | 14.60 | 14.66 | 14.39 | 14.65 | 00:00:00 | | 2014-02-28 | 1,421,344 | 14.70 | 14.83 | 14.57 | 14.79 | 00:00:00 | | 2014-03-03 | 2,349,481 | 14.57 | 14.61 | 14.12 | 14.18 | 00:00:00 | | 2014-03-04 | 1,657,382 | 14.26 | 14.69 | 14.26 | 14.59 | 00:00:00 | | 2014-03-05 | 2,001,427 | 14.60 | 14.88 | 14.59 | 14.80 | 00:00:00 | | 2014-03-10 | 3,996,268 | 15.82 | 16.85 | 15.77 | 16.70 | 00:00:00 | | 2014-03-13 | 3,373,926 | 16.95 | 17.10 | 15.98 | 16.05 | 00:00:00 | | 2014-03-14 | 2,890,263 | 15.78 | 16.22 | 15.33 | 16.11 | 00:00:00 | | 2014-03-18 | 2,180,576 | 16.75 | 17.07 | 16.51 | 16.74 | 00:00:00 | | 2014-03-19 | 1,915,030 | 16.73 | 16.99 | 16.55 | 16.73 | 00:00:00 | | 2014-03-20 | 3,053,810 | 16.58 | 16.72 | 16.22 | 16.28 | 00:00:00 | | 2014-03-21 | 2,275,865 | 16.48 | 16.63 | 16.22 | 16.35 | 00:00:00 | | 2014-03-24 | 1,462,733 | 16.42 | 16.61 | 15.83 | 15.83 | 00:00:00 | | 2014-03-25 | 1,418,678 | 15.83 | 16.09 | 15.80 | 15.83 | 00:00:00 | | 2014-03-26 | 1,604,546 | 16.04 | 16.47 | 15.83 | 16.47 | 00:00:00 | | 2014-03-27 | 1,496,862 | 16.53 | 16.60 | 16.22 | 16.50 | 00:00:00 | | 2014-03-28 | 1,710,673 | 16.50 | 16.88 | 16.40 | 16.64 | 00:00:00 | | 2014-03-31 | 2,454,180 | 16.80 | 17.25 | 16.66 | 17.03 | 00:00:00 | | 2014-04-01 | 2,409,497 | 17.14 | 17.62 | 17.09 | 17.57 | 00:00:00 | | 2014-04-02 | 2,907,933 | 17.68 | 17.96 | 17.18 | 17.23 | 00:00:00 | | 2014-04-07 | 1,337,121 | 17.51 | 17.63 | 17.30 | 17.35 | 00:00:00 | | 2014-04-08 | 2,197,574 | 17.36 | 17.42 | 16.66 | 16.90 | 00:00:00 | | 2014-04-09 | 1,522,822 | 16.97 | 17.34 | 16.70 | 16.75 | 00:00:00 | | 2014-04-14 | 2,613,399 | 16.05 | 16.13 | 15.24 | 15.87 | 00:00:00 | | 2014-04-15 | 1,747,501 | 15.98 | 16.00 | 15.17 | 15.31 | 00:00:00 | | 2014-04-16 | 1,701,612 | 15.53 | 15.93 | 15.37 | 15.93 | 00:00:00 | | 2014-04-17 | 1,963,073 | 16.04 | 16.26 | 15.74 | 16.04 | 00:00:00 | | 2014-04-22 | 1,857,937 | 16.29 | 16.86 | 16.07 | 16.86 | 00:00:00 | | 2014-04-23 | 1,907,171 | 16.88 | 17.04 | 16.28 | 16.37 | 00:00:00 | | 2014-04-28 | 984,440 | 15.65 | 15.89 | 15.42 | 15.74 | 00:00:00 | | 2014-04-29 | 1,096,948 | 15.80 | 16.38 | 15.79 | 16.31 | 00:00:00 | | 2014-04-30 | 1,582,622 | 16.23 | 16.50 | 16.06 | 16.43 | 00:00:00 | | 2014-05-02 | 1,338,426 | 16.58 | 16.64 | 16.31 | 16.58 | 00:00:00 | | 2014-05-05 | 1,134,778 | 16.61 | 16.67 | 16.32 | 16.61 | 00:00:00 | | 2014-05-07 | 1,650,513 | 16.80 | 16.80 | 16.21 | 16.33 | 00:00:00 | | 2014-05-08 | 1,814,675 | 16.49 | 16.65 | 15.76 | 16.03 | 00:00:00 | | 2014-05-09 | 2,802,625 | 16.34 | 16.34 | 15.08 | 15.34 | 00:00:00 | | 2014-05-12 | 1,917,649 | 15.45 | 15.73 | 15.11 | 15.60 | 00:00:00 | | 2014-05-15 | 5,071,347 | 13.50 | 14.01 | 12.47 | 12.71 | 00:00:00 | | 2014-05-16 | 6,939,887 | 12.30 | 13.54 | 11.86 | 13.43 | 00:00:00 | | 2014-05-19 | 3,098,947 | 13.34 | 13.86 | 12.80 | 12.93 | 00:00:00 | | 2014-05-20 | 1,421,779 | 12.86 | 13.19 | 12.75 | 12.91 | 00:00:00 | | 2014-05-21 | 1,510,564 | 12.91 | 13.10 | 12.64 | 13.09 | 00:00:00 | | 2014-05-26 | 1,821,989 | 13.00 | 13.99 | 12.92 | 13.90 | 00:00:00 | | 2014-05-27 | 2,270,009 | 14.18 | 14.54 | 14.00 | 14.43 | 00:00:00 | | 2014-05-28 | 2,673,980 | 14.67 | 15.20 | 14.60 | 15.01 | 00:00:00 | | 2014-05-29 | 1,397,806 | 15.00 | 15.00 | 14.33 | 14.54 | 00:00:00 | | 2014-05-30 | 1,414,888 | 14.48 | 14.74 | 14.38 | 14.38 | 00:00:00 | | 2014-06-02 | 965,970 | 14.41 | 14.72 | 14.38 | 14.42 | 00:00:00 | | 2014-06-05 | 2,634,164 | 14.70 | 15.64 | 14.66 | 14.94 | 00:00:00 | | 2014-06-06 | 2,698,179 | 15.32 | 15.52 | 14.96 | 15.23 | 00:00:00 | | 2014-06-09 | 1,684,477 | 15.23 | 15.45 | 14.66 | 14.75 | 00:00:00 | | 2014-06-10 | 1,281,285 | 14.76 | 14.82 | 14.29 | 14.63 | 00:00:00 | | 2014-06-11 | 1,208,486 | 14.69 | 14.81 | 14.21 | 14.29 | 00:00:00 | | 2014-06-12 | 3,764,952 | 14.31 | 14.80 | 12.91 | 13.41 | 00:00:00 | | 2014-06-13 | 1,660,661 | 13.54 | 13.80 | 13.44 | 13.55 | 00:00:00 | | 2014-06-17 | 826,069 | 13.65 | 13.71 | 13.52 | 13.57 | 00:00:00 | | 2014-06-18 | 1,023,847 | 13.61 | 13.67 | 13.16 | 13.20 | 00:00:00 | | 2014-06-19 | 869,080 | 13.39 | 13.44 | 13.13 | 13.43 | 00:00:00 | | 2014-06-20 | 2,183,796 | 13.35 | 13.38 | 12.77 | 12.86 | 00:00:00 | | 2014-06-23 | 1,203,493 | 12.91 | 13.04 | 12.39 | 12.46 | 00:00:00 | | 2014-06-24 | 1,707,854 | 12.53 | 12.74 | 11.64 | 11.89 | 00:00:00 | | 2014-06-25 | 8,231,358 | 10.88 | 13.97 | 10.80 | 13.50 | 00:00:00 | | 2014-06-26 | 3,571,280 | 13.50 | 13.65 | 13.16 | 13.48 | 00:00:00 | | 2014-06-27 | 3,078,160 | 13.57 | 14.16 | 13.40 | 13.64 | 00:00:00 | | 2014-06-30 | 6,502,889 | 13.69 | 14.72 | 13.69 | 14.32 | 00:00:00 | | 2014-07-01 | 25,994,093 | 8.63 | 10.55 | 8.63 | 10.55 | 00:00:00 | | 2014-07-02 | 8,122,226 | 10.13 | 10.50 | 9.41 | 9.90 | 00:00:00 | | 2014-07-03 | 5,434,506 | 9.75 | 9.86 | 9.18 | 9.41 | 00:00:00 | | 2014-07-04 | 9,074,169 | 9.17 | 9.38 | 8.48 | 8.66 | 00:00:00 | | 2014-07-07 | 5,335,398 | 8.55 | 8.63 | 8.28 | 8.59 | 00:00:00 | | 2014-07-08 | 3,389,541 | 8.59 | 8.59 | 8.18 | 8.25 | 00:00:00 | | 2014-07-09 | 4,837,817 | 8.24 | 8.24 | 7.97 | 8.12 | 00:00:00 | | 2014-07-10 | 6,954,708 | 8.10 | 8.11 | 7.44 | 7.64 | 00:00:00 | | 2014-07-11 | 7,592,900 | 7.58 | 7.92 | 7.55 | 7.65 | 00:00:00 | | 2014-07-14 | 5,648,448 | 7.70 | 7.83 | 7.45 | 7.61 | 00:00:00 | | 2014-07-15 | 3,291,307 | 7.72 | 7.79 | 7.19 | 7.50 | 00:00:00 | | 2014-07-16 | 3,749,782 | 7.53 | 8.14 | 7.50 | 7.97 | 00:00:00 | | 2014-07-21 | 1,560,735 | 7.74 | 7.87 | 7.59 | 7.65 | 00:00:00 | | 2014-07-22 | 2,715,103 | 7.65 | 7.95 | 7.49 | 7.79 | 00:00:00 | | 2014-07-23 | 4,136,390 | 7.95 | 8.48 | 7.91 | 8.48 | 00:00:00 | | 2014-07-24 | 5,454,179 | 8.51 | 9.18 | 8.31 | 9.17 | 00:00:00 | | 2014-07-25 | 5,062,905 | 9.19 | 10.04 | 8.85 | 8.93 | 00:00:00 | | 2014-07-29 | 3,297,158 | 8.85 | 9.08 | 8.40 | 8.48 | 00:00:00 | | 2014-07-30 | 2,110,011 | 8.49 | 8.62 | 8.30 | 8.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
