|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-29 | 13 | 203.25 | 201.75 | 201.75 | 201.75 | 00:00:00 | | 2002-12-02 | 45,401 | 201.75 | 201.75 | 195.75 | 197.25 | 00:00:00 | | 2002-12-03 | 59,865 | 196.50 | 198.00 | 188.25 | 194.25 | 00:00:00 | | 2002-12-04 | 1,521,784 | 191.25 | 205.50 | 187.50 | 205.50 | 00:00:00 | | 2002-12-05 | 82,575 | 201.75 | 207.75 | 200.25 | 207.75 | 00:00:00 | | 2002-12-06 | 32,260 | 206.25 | 210.00 | 202.50 | 207.00 | 00:00:00 | | 2002-12-09 | 53,333 | 204.75 | 198.75 | 198.75 | 198.75 | 00:00:00 | | 2002-12-10 | 53,333 | 200.25 | 191.25 | 191.25 | 191.25 | 00:00:00 | | 2002-12-11 | 76,716 | 189.00 | 192.75 | 179.25 | 187.50 | 00:00:00 | | 2002-12-12 | 36,445 | 186.75 | 192.00 | 184.50 | 187.50 | 00:00:00 | | 2002-12-13 | 76,000 | 187.50 | 183.75 | 183.75 | 183.75 | 00:00:00 | | 2002-12-16 | 30,836 | 184.50 | 187.50 | 183.00 | 184.50 | 00:00:00 | | 2002-12-17 | 103 | 184.50 | 184.50 | 184.50 | 184.50 | 00:00:00 | | 2002-12-18 | 134,020 | 184.50 | 189.75 | 184.50 | 187.50 | 00:00:00 | | 2002-12-19 | 13 | 188.25 | 183.75 | 183.75 | 183.75 | 00:00:00 | | 2002-12-20 | 64 | 185.25 | 180.00 | 180.00 | 180.00 | 00:00:00 | | 2002-12-23 | 26,825 | 180.00 | 176.25 | 176.25 | 176.25 | 00:00:00 | | 2002-12-27 | 1,731 | 174.75 | 169.50 | 169.50 | 169.50 | 00:00:00 | | 2002-12-30 | 15,900 | 168.75 | 168.75 | 165.00 | 166.50 | 00:00:00 | | 2002-12-31 | 21,071 | 166.50 | 171.75 | 166.50 | 171.00 | 00:00:00 | | 2003-01-02 | 16,687 | 171.00 | 179.25 | 168.75 | 179.25 | 00:00:00 | | 2003-01-03 | 14,109 | 177.75 | 180.75 | 174.75 | 176.25 | 00:00:00 | | 2003-01-06 | 19,272 | 176.25 | 176.25 | 169.50 | 169.50 | 00:00:00 | | 2003-01-07 | 21,329 | 171.00 | 172.50 | 170.25 | 171.75 | 00:00:00 | | 2003-01-08 | 40,061 | 171.75 | 172.50 | 172.50 | 172.50 | 00:00:00 | | 2003-01-09 | 17,132 | 172.50 | 174.00 | 171.00 | 171.75 | 00:00:00 | | 2003-01-10 | 18,468 | 172.50 | 174.75 | 171.00 | 171.75 | 00:00:00 | | 2003-01-13 | 17,737 | 172.50 | 174.00 | 171.75 | 174.00 | 00:00:00 | | 2003-01-14 | 26,072 | 174.00 | 174.00 | 171.75 | 173.25 | 00:00:00 | | 2003-01-15 | 32,616 | 172.50 | 172.50 | 168.00 | 171.00 | 00:00:00 | | 2003-01-16 | 21,111 | 169.50 | 174.75 | 168.75 | 174.75 | 00:00:00 | | 2003-01-17 | 67 | 174.00 | 170.25 | 170.25 | 170.25 | 00:00:00 | | 2003-01-20 | 51,935 | 169.50 | 170.25 | 162.00 | 167.25 | 00:00:00 | | 2003-01-21 | 106,667 | 167.25 | 157.50 | 157.50 | 157.50 | 00:00:00 | | 2003-01-22 | 86,667 | 156.75 | 157.50 | 157.50 | 157.50 | 00:00:00 | | 2003-01-23 | 21,049 | 158.25 | 159.75 | 156.75 | 159.75 | 00:00:00 | | 2003-01-24 | 22,216 | 159.75 | 161.25 | 157.50 | 160.50 | 00:00:00 | | 2003-01-27 | 18,696 | 159.00 | 159.00 | 154.50 | 155.25 | 00:00:00 | | 2003-01-28 | 30,621 | 155.25 | 157.50 | 152.25 | 154.50 | 00:00:00 | | 2003-01-29 | 30,384 | 153.00 | 154.50 | 146.25 | 147.75 | 00:00:00 | | 2003-01-30 | 43,420 | 149.25 | 151.50 | 147.00 | 150.75 | 00:00:00 | | 2003-01-31 | 21,420 | 147.75 | 150.00 | 147.00 | 150.00 | 00:00:00 | | 2003-02-03 | 11,267 | 150.00 | 150.75 | 148.50 | 150.00 | 00:00:00 | | 2003-02-04 | 22,696 | 150.00 | 150.00 | 145.50 | 147.00 | 00:00:00 | | 2003-02-05 | 14,871 | 146.25 | 148.50 | 144.00 | 147.75 | 00:00:00 | | 2003-02-06 | 19,371 | 147.75 | 149.25 | 147.00 | 149.25 | 00:00:00 | | 2003-02-07 | 133 | 148.50 | 144.75 | 144.75 | 144.75 | 00:00:00 | | 2003-02-10 | 13,763 | 145.50 | 147.00 | 144.00 | 145.50 | 00:00:00 | | 2003-02-11 | 7,840 | 145.50 | 147.00 | 145.50 | 147.00 | 00:00:00 | | 2003-02-12 | 20 | 146.25 | 144.75 | 144.75 | 144.75 | 00:00:00 | | 2003-02-13 | 15,543 | 145.50 | 147.00 | 144.00 | 144.75 | 00:00:00 | | 2003-02-14 | 14,897 | 144.75 | 147.75 | 144.75 | 144.75 | 00:00:00 | | 2003-02-17 | 18,463 | 146.25 | 148.50 | 145.50 | 147.75 | 00:00:00 | | 2003-02-18 | 13,008 | 147.75 | 147.75 | 145.50 | 146.25 | 00:00:00 | | 2003-02-19 | 9,571 | 146.25 | 147.00 | 144.75 | 145.50 | 00:00:00 | | 2003-02-20 | 43,509 | 146.25 | 146.25 | 140.25 | 142.50 | 00:00:00 | | 2003-02-21 | 21,191 | 142.50 | 142.50 | 139.50 | 139.50 | 00:00:00 | | 2003-02-24 | 55,501 | 139.50 | 141.00 | 132.00 | 135.75 | 00:00:00 | | 2003-02-25 | 164,073 | 121.50 | 126.00 | 118.50 | 123.00 | 00:00:00 | | 2003-02-26 | 12,667 | 124.50 | 123.75 | 123.75 | 123.75 | 00:00:00 | | 2003-02-27 | 8,269 | 124.50 | 126.00 | 123.75 | 126.00 | 00:00:00 | | 2003-02-28 | 116,168 | 125.25 | 125.25 | 115.50 | 117.00 | 00:00:00 | | 2003-03-03 | 25,608 | 117.75 | 119.25 | 114.00 | 116.25 | 00:00:00 | | 2003-03-04 | 9,559 | 115.50 | 117.00 | 114.75 | 116.25 | 00:00:00 | | 2003-03-05 | 62,940 | 116.25 | 118.50 | 114.75 | 117.75 | 00:00:00 | | 2003-03-06 | 205 | 117.75 | 118.50 | 118.50 | 118.50 | 00:00:00 | | 2003-03-07 | 23,616 | 118.50 | 119.25 | 117.00 | 119.25 | 00:00:00 | | 2003-03-10 | 1,013 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2003-03-11 | 169,957 | 103.50 | 117.00 | 102.00 | 114.00 | 00:00:00 | | 2003-03-12 | 36 | 117.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2003-03-13 | 104,300 | 121.50 | 122.25 | 115.50 | 118.50 | 00:00:00 | | 2003-03-14 | 209,556 | 114.75 | 114.75 | 105.00 | 111.75 | 00:00:00 | | 2003-03-17 | 73,511 | 108.75 | 108.75 | 102.75 | 105.00 | 00:00:00 | | 2003-03-18 | 100,328 | 105.75 | 107.25 | 103.50 | 105.00 | 00:00:00 | | 2003-03-19 | 161,108 | 105.00 | 105.00 | 97.50 | 99.00 | 00:00:00 | | 2003-03-20 | 150,799 | 98.25 | 99.00 | 95.25 | 95.25 | 00:00:00 | | 2003-03-21 | 138,192 | 95.25 | 100.50 | 94.50 | 100.50 | 00:00:00 | | 2003-03-24 | 35 | 99.75 | 98.25 | 98.25 | 98.25 | 00:00:00 | | 2003-03-25 | 201,492 | 97.50 | 101.25 | 96.75 | 99.00 | 00:00:00 | | 2003-03-26 | 107,711 | 100.50 | 102.00 | 99.00 | 101.25 | 00:00:00 | | 2003-03-27 | 93 | 101.25 | 98.25 | 98.25 | 98.25 | 00:00:00 | | 2003-03-28 | 80 | 98.25 | 96.00 | 96.00 | 96.00 | 00:00:00 | | 2003-03-31 | 119 | 95.25 | 93.75 | 93.75 | 93.75 | 00:00:00 | | 2003-04-01 | 63,683 | 93.75 | 98.25 | 93.75 | 96.75 | 00:00:00 | | 2003-04-02 | 64,249 | 98.25 | 100.50 | 97.50 | 99.75 | 00:00:00 | | 2003-04-03 | 78,445 | 99.75 | 99.75 | 97.50 | 97.50 | 00:00:00 | | 2003-04-04 | 269 | 98.25 | 98.25 | 98.25 | 98.25 | 00:00:00 | | 2003-04-07 | 96,236 | 99.75 | 101.25 | 99.00 | 99.75 | 00:00:00 | | 2003-04-08 | 151,700 | 99.00 | 100.50 | 96.75 | 99.00 | 00:00:00 | | 2003-04-09 | 53,076 | 99.75 | 99.75 | 97.50 | 99.00 | 00:00:00 | | 2003-04-10 | 72,376 | 98.25 | 99.00 | 96.75 | 96.75 | 00:00:00 | | 2003-04-11 | 40,811 | 96.75 | 98.25 | 96.00 | 96.75 | 00:00:00 | | 2003-04-14 | 33,424 | 96.75 | 96.75 | 95.25 | 96.00 | 00:00:00 | | 2003-04-15 | 83,583 | 96.00 | 98.25 | 96.00 | 96.75 | 00:00:00 | | 2003-04-16 | 62,612 | 97.50 | 98.25 | 95.25 | 96.00 | 00:00:00 | | 2003-04-17 | 32,872 | 96.00 | 96.00 | 94.50 | 95.25 | 00:00:00 | | 2003-04-22 | 62,445 | 95.25 | 96.00 | 92.25 | 93.00 | 00:00:00 | | 2003-04-23 | 91,359 | 95.25 | 96.75 | 93.00 | 94.50 | 00:00:00 | | 2003-04-24 | 22,193 | 95.25 | 96.00 | 93.75 | 94.50 | 00:00:00 | | 2003-04-25 | 61,061 | 94.50 | 95.25 | 93.00 | 93.75 | 00:00:00 | | 2003-04-28 | 27 | 93.75 | 93.75 | 93.75 | 93.75 | 00:00:00 | | 2003-04-29 | 65,591 | 94.50 | 95.25 | 93.75 | 93.75 | 00:00:00 | | 2003-04-30 | 300 | 94.50 | 95.25 | 95.25 | 95.25 | 00:00:00 | | 2003-05-02 | 219,352 | 95.25 | 99.75 | 95.25 | 97.50 | 00:00:00 | | 2003-05-05 | 91,816 | 99.00 | 99.75 | 98.25 | 99.00 | 00:00:00 | | 2003-05-06 | 206,752 | 99.00 | 104.25 | 98.25 | 104.25 | 00:00:00 | | 2003-05-07 | 3,333 | 104.25 | 103.50 | 103.50 | 103.50 | 00:00:00 | | 2003-05-08 | 75 | 103.50 | 105.75 | 105.75 | 105.75 | 00:00:00 | | 2003-05-09 | 212,481 | 106.50 | 108.00 | 104.25 | 105.00 | 00:00:00 | | 2003-05-12 | 69,124 | 106.50 | 107.25 | 105.00 | 105.00 | 00:00:00 | | 2003-05-13 | 65,337 | 105.00 | 105.75 | 102.75 | 104.25 | 00:00:00 | | 2003-05-14 | 77,013 | 104.25 | 104.25 | 101.25 | 103.50 | 00:00:00 | | 2003-05-15 | 0 | 102.75 | 102.00 | 102.00 | 102.00 | 00:00:00 | | 2003-05-16 | 106,460 | 102.00 | 105.00 | 102.00 | 104.25 | 00:00:00 | | 2003-05-19 | 34,021 | 103.50 | 104.25 | 102.75 | 102.75 | 00:00:00 | | 2003-05-20 | 96,889 | 103.50 | 105.75 | 103.50 | 105.00 | 00:00:00 | | 2003-05-21 | 480 | 105.00 | 103.50 | 103.50 | 103.50 | 00:00:00 | | 2003-05-22 | 87,832 | 104.25 | 105.75 | 102.75 | 103.50 | 00:00:00 | | 2003-05-23 | 166,527 | 103.50 | 104.25 | 102.75 | 103.50 | 00:00:00 | | 2003-05-26 | 84,053 | 102.75 | 104.25 | 102.75 | 103.50 | 00:00:00 | | 2003-05-27 | 156,636 | 103.50 | 103.50 | 102.00 | 102.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
