|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-05-05 | 4,339,267 | 2.78 | 2.81 | 2.63 | 2.66 | 00:00:00 | | 2016-05-06 | 4,671,158 | 2.65 | 2.74 | 2.57 | 2.59 | 00:00:00 | | 2016-05-09 | 2,702,185 | 2.60 | 2.63 | 2.54 | 2.54 | 00:00:00 | | 2016-05-10 | 4,172,894 | 2.54 | 2.57 | 2.46 | 2.47 | 00:00:00 | | 2016-05-11 | 3,749,702 | 2.49 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2016-05-17 | 3,115,240 | 2.41 | 2.48 | 2.39 | 2.48 | 00:00:00 | | 2016-05-18 | 3,346,847 | 2.46 | 2.47 | 2.39 | 2.41 | 00:00:00 | | 2016-05-23 | 1,553,943 | 2.40 | 2.42 | 2.36 | 2.36 | 00:00:00 | | 2016-05-24 | 7,943,772 | 2.35 | 2.37 | 2.25 | 2.28 | 00:00:00 | | 2016-05-25 | 5,117,044 | 2.30 | 2.48 | 2.30 | 2.48 | 00:00:00 | | 2016-05-26 | 4,260,713 | 2.45 | 2.46 | 2.35 | 2.42 | 00:00:00 | | 2016-05-27 | 3,461,985 | 2.40 | 2.42 | 2.35 | 2.40 | 00:00:00 | | 2016-05-30 | 1,073,548 | 2.40 | 2.42 | 2.36 | 2.36 | 00:00:00 | | 2016-05-31 | 27,362,329 | 2.36 | 2.40 | 2.26 | 2.30 | 00:00:00 | | 2016-06-01 | 10,154,326 | 2.30 | 2.32 | 2.05 | 2.05 | 00:00:00 | | 2016-06-02 | 7,457,513 | 2.07 | 2.17 | 2.00 | 2.00 | 00:00:00 | | 2016-06-03 | 9,482,437 | 2.03 | 2.09 | 1.80 | 1.80 | 00:00:00 | | 2016-06-06 | 6,704,063 | 1.85 | 1.88 | 1.65 | 1.66 | 00:00:00 | | 2016-06-07 | 15,330,464 | 1.69 | 1.94 | 1.54 | 1.91 | 00:00:00 | | 2016-06-08 | 9,911,246 | 2.03 | 2.06 | 1.76 | 1.76 | 00:00:00 | | 2016-06-14 | 10,427,481 | 1.52 | 1.54 | 1.39 | 1.45 | 00:00:00 | | 2016-06-15 | 9,103,689 | 1.49 | 1.57 | 1.43 | 1.43 | 00:00:00 | | 2016-06-16 | 9,427,485 | 1.43 | 1.43 | 1.33 | 1.34 | 00:00:00 | | 2016-06-17 | 10,876,924 | 1.37 | 1.54 | 1.37 | 1.43 | 00:00:00 | | 2016-06-20 | 7,193,087 | 1.54 | 1.61 | 1.50 | 1.60 | 00:00:00 | | 2016-06-21 | 7,868,423 | 1.62 | 1.64 | 1.45 | 1.48 | 00:00:00 | | 2016-06-22 | 5,177,498 | 1.49 | 1.52 | 1.43 | 1.49 | 00:00:00 | | 2016-06-23 | 6,493,115 | 1.47 | 1.56 | 1.45 | 1.54 | 00:00:00 | | 2016-06-24 | 17,557,295 | 1.18 | 1.35 | 1.13 | 1.35 | 00:00:00 | | 2016-06-28 | 4,878,599 | 1.34 | 1.41 | 1.34 | 1.37 | 00:00:00 | | 2016-06-29 | 8,337,463 | 1.39 | 1.53 | 1.39 | 1.42 | 00:00:00 | | 2016-06-30 | 4,178,023 | 1.43 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2016-07-01 | 2,811,159 | 1.39 | 1.46 | 1.39 | 1.40 | 00:00:00 | | 2016-07-04 | 2,089,382 | 1.41 | 1.43 | 1.38 | 1.39 | 00:00:00 | | 2016-07-05 | 3,152,677 | 1.37 | 1.40 | 1.32 | 1.34 | 00:00:00 | | 2016-07-06 | 3,018,761 | 1.32 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2016-07-11 | 6,564,430 | 1.50 | 1.59 | 1.49 | 1.57 | 00:00:00 | | 2016-07-12 | 5,788,019 | 1.57 | 1.64 | 1.55 | 1.62 | 00:00:00 | | 2016-07-13 | 5,729,630 | 1.59 | 1.62 | 1.46 | 1.48 | 00:00:00 | | 2016-07-14 | 3,229,547 | 1.49 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2016-07-15 | 2,453,960 | 1.49 | 1.49 | 1.40 | 1.45 | 00:00:00 | | 2016-07-18 | 1,773,740 | 1.47 | 1.48 | 1.43 | 1.44 | 00:00:00 | | 2016-07-19 | 1,123,807 | 1.43 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2016-07-20 | 1,114,255 | 1.43 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2016-07-25 | 1,634,460 | 1.52 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2016-07-26 | 2,024,296 | 1.45 | 1.48 | 1.42 | 1.47 | 00:00:00 | | 2016-07-27 | 4,943,079 | 1.48 | 1.49 | 1.37 | 1.40 | 00:00:00 | | 2016-07-28 | 3,492,460 | 1.43 | 1.46 | 1.40 | 1.42 | 00:00:00 | | 2016-07-29 | 3,603,089 | 1.43 | 1.52 | 1.43 | 1.52 | 00:00:00 | | 2016-08-01 | 10,510,804 | 1.61 | 1.70 | 1.43 | 1.43 | 00:00:00 | | 2016-08-02 | 5,019,158 | 1.46 | 1.46 | 1.36 | 1.36 | 00:00:00 | | 2016-08-04 | 1,447,552 | 1.38 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2016-08-05 | 2,835,997 | 1.39 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2016-08-08 | 2,116,342 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2016-08-09 | 2,579,478 | 1.40 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2016-08-10 | 2,112,124 | 1.42 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2016-08-11 | 1,218,481 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2016-08-12 | 1,040,875 | 1.44 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2016-08-15 | 438,510 | 1.43 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2016-08-16 | 1,279,529 | 1.43 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2016-08-17 | 1,811,981 | 1.41 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2016-08-22 | 1,893,803 | 1.35 | 1.37 | 1.32 | 1.32 | 00:00:00 | | 2016-08-23 | 1,222,548 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2016-08-24 | 2,075,067 | 1.34 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2016-08-25 | 2,377,546 | 1.35 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2016-08-26 | 1,112,075 | 1.36 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2016-08-29 | 471,725 | 1.36 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2016-08-30 | 961,636 | 1.36 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2016-08-31 | 1,569,337 | 1.36 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2016-09-01 | 2,890,578 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2016-09-02 | 2,352,921 | 1.39 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2016-09-05 | 2,180,491 | 1.42 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2016-09-06 | 2,132,863 | 1.39 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2016-09-07 | 1,354,026 | 1.37 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2016-09-08 | 1,475,623 | 1.37 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2016-09-09 | 1,849,578 | 1.38 | 1.41 | 1.37 | 1.40 | 00:00:00 | | 2016-09-15 | 1,222,109 | 1.35 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2016-09-16 | 18,931,295 | 1.34 | 1.35 | 1.22 | 1.22 | 00:00:00 | | 2016-09-22 | 1,909,403 | 1.18 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2016-09-23 | 4,697,559 | 1.15 | 1.16 | 1.07 | 1.10 | 00:00:00 | | 2016-09-26 | 3,650,021 | 1.11 | 1.16 | 1.07 | 1.16 | 00:00:00 | | 2016-09-27 | 5,096,968 | 1.16 | 1.22 | 1.11 | 1.13 | 00:00:00 | | 2016-09-28 | 2,255,250 | 1.16 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2016-09-29 | 1,356,667 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2016-09-30 | 3,037,321 | 1.15 | 1.16 | 1.10 | 1.16 | 00:00:00 | | 2016-10-03 | 1,173,443 | 1.16 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2016-10-06 | 1,133,483 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2016-10-07 | 1,555,563 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2016-10-10 | 1,317,995 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2016-10-11 | 1,057,266 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2016-10-12 | 784,457 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2016-10-13 | 1,411,564 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2016-10-14 | 1,207,148 | 1.16 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2016-10-17 | 775,501 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2016-10-18 | 5,992,913 | 1.18 | 1.30 | 1.17 | 1.28 | 00:00:00 | | 2016-10-19 | 3,566,456 | 1.29 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2016-10-21 | 2,282,510 | 1.34 | 1.37 | 1.33 | 1.34 | 00:00:00 | | 2016-10-24 | 2,473,606 | 1.35 | 1.36 | 1.30 | 1.31 | 00:00:00 | | 2016-10-25 | 4,063,033 | 1.30 | 1.32 | 1.20 | 1.30 | 00:00:00 | | 2016-10-26 | 1,480,573 | 1.29 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2016-10-27 | 1,448,784 | 1.30 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2016-10-28 | 1,517,488 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2016-10-31 | 2,517,530 | 1.24 | 1.25 | 1.19 | 1.21 | 00:00:00 | | 2016-11-01 | 915,283 | 1.22 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2016-11-02 | 809,817 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2016-11-03 | 1,223,597 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2016-11-04 | 1,770,888 | 1.19 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2016-11-07 | 2,289,822 | 1.17 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2016-11-08 | 2,024,619 | 1.20 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2016-11-09 | 3,830,320 | 1.10 | 1.18 | 1.07 | 1.15 | 00:00:00 | | 2016-11-10 | 4,357,190 | 1.14 | 1.21 | 1.13 | 1.18 | 00:00:00 | | 2016-11-11 | 5,041,199 | 1.18 | 1.27 | 1.18 | 1.24 | 00:00:00 | | 2016-11-14 | 2,765,611 | 1.25 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2016-11-15 | 3,201,824 | 1.25 | 1.29 | 1.23 | 1.27 | 00:00:00 | | 2016-11-16 | 1,955,152 | 1.27 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2016-11-17 | 1,003,492 | 1.22 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2016-11-18 | 1,514,448 | 1.22 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2016-11-22 | 1,565,698 | 1.25 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2016-11-23 | 2,883,256 | 1.23 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2016-11-24 | 1,071,251 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2016-11-25 | 1,160,731 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
