|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-27 | 23,269,822 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2018-06-28 | 41,398,842 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-06-29 | 48,234,736 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-02 | 12,711,809 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-07-03 | 8,690,232 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-07-04 | 1,814,516 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-07-05 | 36,983,798 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-06 | 25,123,469 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-09 | 14,238,418 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-10 | 28,179,314 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-11 | 21,232,996 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-07-12 | 25,964,935 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-13 | 20,670,624 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-16 | 24,974,692 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-17 | 26,245,319 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-18 | 21,682,641 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-19 | 6,786,014 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-20 | 34,362,966 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-07-23 | 39,142,943 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2018-07-24 | 42,559,687 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-07-25 | 25,228,838 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-07-26 | 3,221,929 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-07-27 | 33,381,159 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-07-30 | 3,593,723 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-07-31 | 37,566,020 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-08-01 | 24,033,048 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-08-02 | 36,357,686 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2018-08-03 | 28,127,696 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2018-08-06 | 23,774,315 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-08-07 | 3,889,695 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-08-08 | 983,697 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-08-09 | 19,848,024 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-08-10 | 35,577,961 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-08-13 | 3,036,466 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-08-14 | 7,589,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-08-15 | 25,776,478 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-08-16 | 27,955,054 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-08-17 | 11,558,168 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-08-20 | 14,797,818 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-08-21 | 20,115,534 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-08-22 | 20,732,969 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-08-23 | 18,927,999 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-08-24 | 18,485,839 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-08-27 | 16,623,587 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-08-28 | 24,626,971 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-08-29 | 26,481,696 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-08-30 | 32,708,849 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-08-31 | 43,397,304 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-09-03 | 27,615,493 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-09-04 | 39,570,105 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-09-05 | 43,574,833 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-09-06 | 36,962,002 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-09-07 | 53,702,063 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-09-10 | 28,369,294 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-09-11 | 26,873,111 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-09-12 | 32,491,301 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-09-13 | 35,516,336 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-09-14 | 39,498,150 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-09-17 | 48,934,638 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-09-18 | 38,358,312 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-09-19 | 46,917,096 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-09-20 | 52,086,899 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-09-21 | 39,355,919 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-09-24 | 26,418,655 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-09-25 | 57,937,561 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-09-26 | 38,499,065 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-09-27 | 40,484,507 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2018-09-28 | 50,476,899 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-10-01 | 39,157,872 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-10-02 | 23,517,304 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-10-03 | 27,078,232 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-10-04 | 42,342,141 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-10-05 | 31,379,039 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-10-08 | 63,931,467 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2018-10-09 | 62,608,231 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2018-10-10 | 59,346,917 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2018-10-11 | 56,399,643 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2018-10-12 | 30,639,503 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2018-10-15 | 41,666,519 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-10-16 | 47,886,597 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-10-17 | 49,195,543 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-10-18 | 3,201,661 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-10-19 | 42,449,219 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2018-10-22 | 8,615,583 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2018-10-23 | 30,795,032 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2018-10-24 | 33,976,233 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2018-10-25 | 46,862,869 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2018-10-26 | 29,885,227 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2018-10-29 | 1,013,152 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2018-10-30 | 47,340,350 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2018-10-31 | 55,725,815 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2018-11-01 | 27,480,452 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-11-02 | 29,112,600 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-11-05 | 31,351,021 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-11-06 | 30,135,526 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-11-07 | 36,206,809 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-11-08 | 28,361,109 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-11-09 | 81,173,849 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-11-12 | 42,025,127 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-11-13 | 41,345,252 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-11-15 | 9,783,216 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-11-20 | 10,149,581 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-11-21 | 45,417,125 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-11-22 | 28,258,683 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-11-23 | 19,484,136 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2018-11-26 | 39,733,620 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-11-27 | 32,166,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-11-28 | 38,213,881 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
