|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-19 | 38,664 | 322.50 | 327.75 | 322.50 | 326.25 | 00:00:00 | 2001-06-20 | 36,104 | 325.50 | 326.25 | 320.25 | 322.50 | 00:00:00 | 2001-06-21 | 28,371 | 324.00 | 325.50 | 318.75 | 318.75 | 00:00:00 | 2001-06-22 | 42,257 | 320.25 | 321.75 | 317.25 | 319.50 | 00:00:00 | 2001-06-25 | 34,423 | 316.50 | 318.00 | 311.25 | 315.75 | 00:00:00 | 2001-06-26 | 19,379 | 315.00 | 318.00 | 312.00 | 318.00 | 00:00:00 | 2001-06-27 | 31,489 | 318.75 | 327.00 | 318.75 | 318.75 | 00:00:00 | 2001-06-28 | 29,121 | 317.25 | 323.25 | 316.50 | 321.75 | 00:00:00 | 2001-06-29 | 67,843 | 324.75 | 333.00 | 324.00 | 330.00 | 00:00:00 | 2001-07-02 | 39,288 | 330.00 | 330.00 | 324.00 | 325.50 | 00:00:00 | 2001-07-03 | 41,893 | 348.75 | 348.75 | 327.75 | 336.00 | 00:00:00 | 2001-07-04 | 24,367 | 336.75 | 345.00 | 333.75 | 341.25 | 00:00:00 | 2001-07-05 | 31,284 | 342.00 | 350.25 | 341.25 | 341.25 | 00:00:00 | 2001-07-06 | 22,305 | 345.75 | 345.75 | 326.25 | 333.75 | 00:00:00 | 2001-07-09 | 56,028 | 330.00 | 330.75 | 320.25 | 322.50 | 00:00:00 | 2001-07-10 | 33,788 | 324.75 | 327.75 | 322.50 | 325.50 | 00:00:00 | 2001-07-11 | 16,732 | 323.25 | 326.25 | 322.50 | 322.50 | 00:00:00 | 2001-07-12 | 27,925 | 326.25 | 327.75 | 319.50 | 322.50 | 00:00:00 | 2001-07-13 | 0 | 322.50 | 322.50 | 322.50 | 322.50 | 00:00:00 | 2001-07-16 | 19,448 | 321.00 | 322.50 | 315.00 | 315.00 | 00:00:00 | 2001-07-17 | 42,488 | 316.50 | 317.25 | 310.50 | 313.50 | 00:00:00 | 2001-07-18 | 24,761 | 312.00 | 316.50 | 306.75 | 309.75 | 00:00:00 | 2001-07-19 | 21,528 | 312.00 | 322.50 | 309.75 | 322.50 | 00:00:00 | 2001-07-20 | 13,055 | 316.50 | 321.00 | 313.50 | 314.25 | 00:00:00 | 2001-07-23 | 22,288 | 313.50 | 315.00 | 307.50 | 309.75 | 00:00:00 | 2001-07-24 | 21,656 | 307.50 | 310.50 | 306.75 | 307.50 | 00:00:00 | 2001-07-25 | 38,485 | 314.25 | 318.00 | 311.25 | 317.25 | 00:00:00 | 2001-07-26 | 25,983 | 317.25 | 324.00 | 315.75 | 322.50 | 00:00:00 | 2001-07-27 | 30,375 | 322.50 | 329.25 | 322.50 | 328.50 | 00:00:00 | 2001-07-30 | 21,871 | 330.00 | 330.75 | 325.50 | 330.00 | 00:00:00 | 2001-07-31 | 106,131 | 330.75 | 332.25 | 328.50 | 330.75 | 00:00:00 | 2001-08-01 | 12,103 | 331.50 | 332.25 | 329.25 | 332.25 | 00:00:00 | 2001-08-02 | 28,783 | 332.25 | 335.25 | 331.50 | 333.75 | 00:00:00 | 2001-08-03 | 18,360 | 332.25 | 334.50 | 331.50 | 333.75 | 00:00:00 | 2001-08-06 | 5,653 | 333.00 | 335.25 | 333.00 | 333.75 | 00:00:00 | 2001-08-07 | 6,403 | 333.75 | 335.25 | 332.25 | 334.50 | 00:00:00 | 2001-08-08 | 10,708 | 333.00 | 334.50 | 331.50 | 333.00 | 00:00:00 | 2001-08-09 | 14,187 | 332.25 | 333.00 | 330.00 | 333.00 | 00:00:00 | 2001-08-10 | 13,104 | 333.75 | 333.75 | 330.75 | 332.25 | 00:00:00 | 2001-08-13 | 12,140 | 332.25 | 333.00 | 330.00 | 333.00 | 00:00:00 | 2001-08-14 | 7,173 | 333.75 | 336.00 | 333.00 | 335.25 | 00:00:00 | 2001-08-16 | 8,168 | 336.00 | 337.50 | 330.00 | 333.75 | 00:00:00 | 2001-08-17 | 13,580 | 333.75 | 334.50 | 327.75 | 330.00 | 00:00:00 | 2001-08-20 | 17,507 | 332.25 | 332.25 | 325.50 | 326.25 | 00:00:00 | 2001-08-21 | 20,236 | 325.50 | 325.50 | 320.25 | 324.75 | 00:00:00 | 2001-08-22 | 30,816 | 322.50 | 324.75 | 314.25 | 314.25 | 00:00:00 | 2001-08-23 | 45,693 | 315.75 | 328.50 | 315.75 | 328.50 | 00:00:00 | 2001-08-24 | 38,009 | 327.00 | 335.25 | 326.25 | 334.50 | 00:00:00 | 2001-08-27 | 19,224 | 334.50 | 344.25 | 333.75 | 335.25 | 00:00:00 | 2001-08-28 | 23,001 | 330.75 | 334.50 | 324.75 | 328.50 | 00:00:00 | 2001-08-29 | 13,488 | 326.25 | 333.00 | 324.00 | 330.75 | 00:00:00 | 2001-08-30 | 11,297 | 330.00 | 333.75 | 327.00 | 328.50 | 00:00:00 | 2001-08-31 | 11,419 | 329.25 | 330.75 | 327.75 | 330.75 | 00:00:00 | 2001-09-03 | 11,608 | 330.00 | 331.50 | 326.25 | 330.00 | 00:00:00 | 2001-09-04 | 12,633 | 330.00 | 330.00 | 326.25 | 328.50 | 00:00:00 | 2001-09-05 | 16,307 | 327.00 | 327.75 | 323.25 | 326.25 | 00:00:00 | 2001-09-06 | 13,547 | 323.25 | 323.25 | 318.75 | 321.75 | 00:00:00 | 2001-09-07 | 29,728 | 319.50 | 321.75 | 318.00 | 318.75 | 00:00:00 | 2001-09-10 | 15,905 | 318.75 | 318.75 | 308.25 | 315.00 | 00:00:00 | 2001-09-11 | 34,740 | 317.25 | 319.50 | 296.25 | 300.00 | 00:00:00 | 2001-09-12 | 24,305 | 300.75 | 303.75 | 294.00 | 295.50 | 00:00:00 | 2001-09-13 | 11,871 | 297.00 | 302.25 | 296.25 | 296.25 | 00:00:00 | 2001-09-14 | 26,999 | 297.00 | 300.00 | 277.50 | 277.50 | 00:00:00 | 2001-09-17 | 25,172 | 262.50 | 277.50 | 262.50 | 273.75 | 00:00:00 | 2001-09-18 | 12,857 | 270.75 | 276.75 | 268.50 | 276.75 | 00:00:00 | 2001-09-19 | 22,360 | 280.50 | 287.25 | 277.50 | 277.50 | 00:00:00 | 2001-09-20 | 32,469 | 276.75 | 276.75 | 262.50 | 262.50 | 00:00:00 | 2001-09-21 | 48,396 | 255.00 | 269.25 | 251.25 | 269.25 | 00:00:00 | 2001-09-24 | 35,721 | 277.50 | 282.75 | 276.00 | 280.50 | 00:00:00 | 2001-09-25 | 53,033 | 277.50 | 297.75 | 277.50 | 295.50 | 00:00:00 | 2001-09-26 | 31,441 | 299.25 | 310.50 | 299.25 | 303.00 | 00:00:00 | 2001-09-27 | 41,801 | 309.00 | 315.00 | 307.50 | 311.25 | 00:00:00 | 2001-09-28 | 0 | 311.25 | 311.25 | 311.25 | 311.25 | 00:00:00 | 2001-10-01 | 38,816 | 315.75 | 315.75 | 310.50 | 313.50 | 00:00:00 | 2001-10-02 | 22,713 | 314.25 | 314.25 | 309.75 | 314.25 | 00:00:00 | 2001-10-03 | 24,227 | 312.75 | 312.75 | 308.25 | 309.00 | 00:00:00 | 2001-10-04 | 25,899 | 309.75 | 312.00 | 309.00 | 310.50 | 00:00:00 | 2001-10-08 | 43,032 | 306.00 | 308.25 | 300.75 | 306.00 | 00:00:00 | 2001-10-09 | 17,477 | 306.75 | 309.00 | 304.50 | 306.00 | 00:00:00 | 2001-10-10 | 35,837 | 306.00 | 307.50 | 303.75 | 306.00 | 00:00:00 | 2001-10-11 | 30,501 | 309.75 | 310.50 | 306.00 | 309.00 | 00:00:00 | 2001-10-12 | 28,840 | 306.75 | 310.50 | 306.00 | 310.50 | 00:00:00 | 2001-10-15 | 18,923 | 309.00 | 312.75 | 307.50 | 308.25 | 00:00:00 | 2001-10-16 | 0 | 308.25 | 308.25 | 308.25 | 308.25 | 00:00:00 | 2001-10-17 | 16,604 | 318.75 | 322.50 | 318.75 | 321.00 | 00:00:00 | 2001-10-18 | 15,565 | 319.50 | 319.50 | 315.75 | 318.00 | 00:00:00 | 2001-10-19 | 23,301 | 318.00 | 318.75 | 312.75 | 312.75 | 00:00:00 | 2001-10-22 | 11,076 | 315.00 | 321.00 | 315.00 | 321.00 | 00:00:00 | 2001-10-23 | 26,317 | 323.25 | 326.25 | 323.25 | 326.25 | 00:00:00 | 2001-10-24 | 44,844 | 330.00 | 331.50 | 327.75 | 328.50 | 00:00:00 | 2001-10-25 | 22,507 | 331.50 | 331.50 | 327.00 | 329.25 | 00:00:00 | 2001-10-26 | 0 | 329.25 | 329.25 | 329.25 | 329.25 | 00:00:00 | 2001-10-29 | 26,320 | 324.00 | 324.00 | 320.25 | 324.00 | 00:00:00 | 2001-10-30 | 26,711 | 321.00 | 322.50 | 320.25 | 321.00 | 00:00:00 | 2001-10-31 | 37,889 | 322.50 | 330.00 | 321.75 | 330.00 | 00:00:00 | 2001-11-02 | 24,359 | 330.00 | 336.00 | 330.00 | 335.25 | 00:00:00 | 2001-11-05 | 22,048 | 336.00 | 338.25 | 335.25 | 336.75 | 00:00:00 | 2001-11-06 | 38,836 | 337.50 | 338.25 | 336.00 | 337.50 | 00:00:00 | 2001-11-07 | 39,075 | 335.25 | 337.50 | 333.00 | 336.75 | 00:00:00 | 2001-11-08 | 25,767 | 336.75 | 341.25 | 336.00 | 341.25 | 00:00:00 | 2001-11-09 | 26,063 | 341.25 | 342.00 | 339.75 | 340.50 | 00:00:00 | 2001-11-12 | 61,067 | 340.50 | 344.25 | 335.25 | 344.25 | 00:00:00 | 2001-11-13 | 44,344 | 345.00 | 348.00 | 345.00 | 345.75 | 00:00:00 | 2001-11-14 | 33,608 | 348.00 | 351.75 | 342.00 | 342.75 | 00:00:00 | 2001-11-15 | 21,456 | 346.50 | 346.50 | 339.75 | 342.75 | 00:00:00 | 2001-11-16 | 22,567 | 342.00 | 343.50 | 339.75 | 342.75 | 00:00:00 | 2001-11-19 | 39,743 | 345.00 | 347.25 | 341.25 | 345.00 | 00:00:00 | 2001-11-20 | 30,193 | 343.50 | 343.50 | 338.25 | 341.25 | 00:00:00 | 2001-11-21 | 61,643 | 340.50 | 341.25 | 337.50 | 337.50 | 00:00:00 | 2001-11-22 | 8,979 | 339.00 | 339.75 | 337.50 | 339.00 | 00:00:00 | 2001-11-23 | 16,985 | 339.00 | 340.50 | 335.25 | 336.00 | 00:00:00 | 2001-11-26 | 29,571 | 337.50 | 338.25 | 330.00 | 330.00 | 00:00:00 | 2001-11-27 | 14,695 | 330.75 | 336.00 | 330.00 | 335.25 | 00:00:00 | 2001-11-28 | 16,879 | 333.75 | 336.00 | 330.00 | 330.00 | 00:00:00 | 2001-11-29 | 1,105,557 | 331.50 | 338.25 | 331.50 | 337.50 | 00:00:00 | 2001-11-30 | 50,591 | 337.50 | 344.25 | 337.50 | 344.25 | 00:00:00 | 2001-12-03 | 10,711 | 340.50 | 340.50 | 336.75 | 339.00 | 00:00:00 | 2001-12-04 | 17,309 | 339.00 | 341.25 | 336.00 | 339.00 | 00:00:00 | 2001-12-05 | 17,097 | 338.25 | 341.25 | 337.50 | 340.50 | 00:00:00 | 2001-12-06 | 37,732 | 340.50 | 340.50 | 339.00 | 339.75 | 00:00:00 | 2001-12-07 | 65,301 | 339.75 | 339.75 | 338.25 | 339.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|