|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-27 | 156,636 | 103.50 | 103.50 | 102.00 | 102.75 | 00:00:00 | | 2003-05-28 | 86,032 | 103.50 | 105.00 | 102.75 | 105.00 | 00:00:00 | | 2003-05-29 | 140 | 105.00 | 105.75 | 105.75 | 105.75 | 00:00:00 | | 2003-05-30 | 219 | 105.00 | 104.25 | 104.25 | 104.25 | 00:00:00 | | 2003-06-02 | 170,853 | 106.50 | 109.50 | 105.75 | 108.75 | 00:00:00 | | 2003-06-03 | 117,939 | 108.75 | 110.25 | 107.25 | 110.25 | 00:00:00 | | 2003-06-04 | 246,928 | 111.00 | 113.25 | 110.25 | 111.00 | 00:00:00 | | 2003-06-05 | 169,959 | 111.75 | 111.75 | 108.75 | 111.75 | 00:00:00 | | 2003-06-06 | 146,484 | 111.75 | 112.50 | 110.25 | 111.00 | 00:00:00 | | 2003-06-09 | 21,379 | 110.25 | 111.75 | 109.50 | 111.00 | 00:00:00 | | 2003-06-10 | 90,725 | 110.25 | 111.75 | 109.50 | 110.25 | 00:00:00 | | 2003-06-11 | 206,680 | 111.00 | 116.25 | 111.00 | 114.75 | 00:00:00 | | 2003-06-12 | 35 | 116.25 | 117.75 | 117.75 | 117.75 | 00:00:00 | | 2003-06-13 | 99,524 | 119.25 | 120.00 | 114.75 | 114.75 | 00:00:00 | | 2003-06-16 | 123,832 | 115.50 | 116.25 | 112.50 | 114.00 | 00:00:00 | | 2003-06-17 | 0 | 114.75 | 113.25 | 113.25 | 113.25 | 00:00:00 | | 2003-06-18 | 1,333 | 114.00 | 114.00 | 114.00 | 114.00 | 00:00:00 | | 2003-06-19 | 34,348 | 114.00 | 114.75 | 112.50 | 112.50 | 00:00:00 | | 2003-06-20 | 1,799 | 113.25 | 115.50 | 115.50 | 115.50 | 00:00:00 | | 2003-06-23 | 1,133 | 114.75 | 117.75 | 117.75 | 117.75 | 00:00:00 | | 2003-06-24 | 49,783 | 117.00 | 117.00 | 115.50 | 116.25 | 00:00:00 | | 2003-06-25 | 529 | 117.00 | 116.25 | 116.25 | 116.25 | 00:00:00 | | 2003-06-26 | 32,992 | 116.25 | 116.25 | 114.75 | 116.25 | 00:00:00 | | 2003-06-27 | 560 | 116.25 | 114.75 | 114.75 | 114.75 | 00:00:00 | | 2003-06-30 | 236 | 114.75 | 114.75 | 114.75 | 114.75 | 00:00:00 | | 2003-07-01 | 42,313 | 114.75 | 114.75 | 113.25 | 113.25 | 00:00:00 | | 2003-07-02 | 13 | 114.00 | 114.75 | 114.75 | 114.75 | 00:00:00 | | 2003-07-03 | 85,325 | 114.75 | 114.75 | 112.50 | 113.25 | 00:00:00 | | 2003-07-04 | 53,892 | 114.00 | 114.00 | 111.75 | 111.75 | 00:00:00 | | 2003-07-07 | 51,965 | 112.50 | 113.25 | 111.75 | 112.50 | 00:00:00 | | 2003-07-08 | 267 | 112.50 | 111.75 | 111.75 | 111.75 | 00:00:00 | | 2003-07-09 | 37,988 | 111.75 | 112.50 | 109.50 | 109.50 | 00:00:00 | | 2003-07-10 | 46,867 | 109.50 | 110.25 | 108.75 | 108.75 | 00:00:00 | | 2003-07-11 | 55,349 | 108.75 | 109.50 | 108.00 | 108.75 | 00:00:00 | | 2003-07-14 | 43,649 | 109.50 | 111.00 | 109.50 | 109.50 | 00:00:00 | | 2003-07-15 | 29,669 | 109.50 | 111.00 | 108.75 | 109.50 | 00:00:00 | | 2003-07-16 | 61,889 | 110.25 | 111.75 | 110.25 | 111.75 | 00:00:00 | | 2003-07-17 | 82,747 | 111.00 | 111.75 | 108.75 | 109.50 | 00:00:00 | | 2003-07-18 | 200 | 109.50 | 108.75 | 108.75 | 108.75 | 00:00:00 | | 2003-07-21 | 84,344 | 108.75 | 108.75 | 105.75 | 107.25 | 00:00:00 | | 2003-07-22 | 44,100 | 105.75 | 108.00 | 105.75 | 108.00 | 00:00:00 | | 2003-07-23 | 333 | 109.50 | 108.75 | 108.75 | 108.75 | 00:00:00 | | 2003-07-24 | 33 | 109.50 | 111.75 | 111.75 | 111.75 | 00:00:00 | | 2003-07-25 | 59,397 | 111.00 | 111.75 | 109.50 | 110.25 | 00:00:00 | | 2003-07-28 | 50,572 | 111.00 | 111.75 | 108.75 | 110.25 | 00:00:00 | | 2003-07-29 | 21,973 | 110.25 | 111.00 | 109.50 | 109.50 | 00:00:00 | | 2003-07-30 | 19,512 | 109.50 | 110.25 | 108.75 | 109.50 | 00:00:00 | | 2003-07-31 | 55,427 | 109.50 | 111.00 | 109.50 | 110.25 | 00:00:00 | | 2003-08-01 | 51,131 | 110.25 | 111.00 | 109.50 | 110.25 | 00:00:00 | | 2003-08-04 | 42,120 | 110.25 | 110.25 | 108.75 | 108.75 | 00:00:00 | | 2003-08-05 | 60,128 | 109.50 | 111.75 | 108.75 | 111.00 | 00:00:00 | | 2003-08-06 | 12 | 111.00 | 109.50 | 109.50 | 109.50 | 00:00:00 | | 2003-08-07 | 88,236 | 110.25 | 112.50 | 109.50 | 112.50 | 00:00:00 | | 2003-08-08 | 220,055 | 112.50 | 114.00 | 111.00 | 113.25 | 00:00:00 | | 2003-08-11 | 28,813 | 113.25 | 114.00 | 112.50 | 112.50 | 00:00:00 | | 2003-08-12 | 99,860 | 112.50 | 114.75 | 112.50 | 114.00 | 00:00:00 | | 2003-08-13 | 68,488 | 114.75 | 114.75 | 112.50 | 114.00 | 00:00:00 | | 2003-08-14 | 895 | 114.00 | 113.25 | 113.25 | 113.25 | 00:00:00 | | 2003-08-15 | 9,013 | 113.25 | 114.00 | 113.25 | 114.00 | 00:00:00 | | 2003-08-18 | 88,100 | 114.00 | 117.00 | 114.00 | 116.25 | 00:00:00 | | 2003-08-19 | 39,047 | 116.25 | 117.75 | 115.50 | 116.25 | 00:00:00 | | 2003-08-20 | 26,599 | 115.50 | 116.25 | 115.50 | 115.50 | 00:00:00 | | 2003-08-21 | 73,923 | 116.25 | 118.50 | 115.50 | 117.75 | 00:00:00 | | 2003-08-22 | 56,175 | 117.75 | 118.50 | 117.00 | 118.50 | 00:00:00 | | 2003-08-25 | 25,621 | 118.50 | 119.25 | 117.75 | 117.75 | 00:00:00 | | 2003-08-26 | 28,252 | 118.50 | 119.25 | 117.75 | 118.50 | 00:00:00 | | 2003-08-27 | 68,671 | 118.50 | 122.25 | 118.50 | 121.50 | 00:00:00 | | 2003-08-28 | 64,787 | 121.50 | 123.00 | 120.75 | 123.00 | 00:00:00 | | 2003-08-29 | 267 | 123.00 | 121.50 | 121.50 | 121.50 | 00:00:00 | | 2003-09-01 | 95,564 | 121.50 | 122.25 | 120.75 | 120.75 | 00:00:00 | | 2003-09-02 | 19,641 | 121.50 | 122.25 | 120.75 | 120.75 | 00:00:00 | | 2003-09-03 | 107,192 | 121.50 | 123.00 | 121.50 | 122.25 | 00:00:00 | | 2003-09-04 | 34,089 | 122.25 | 123.00 | 121.50 | 121.50 | 00:00:00 | | 2003-09-05 | 53,460 | 122.25 | 122.25 | 120.75 | 121.50 | 00:00:00 | | 2003-09-08 | 72 | 121.50 | 121.50 | 121.50 | 121.50 | 00:00:00 | | 2003-09-09 | 0 | 121.50 | 123.00 | 123.00 | 123.00 | 00:00:00 | | 2003-09-10 | 18,636 | 123.00 | 123.75 | 122.25 | 122.25 | 00:00:00 | | 2003-09-11 | 68 | 122.25 | 122.25 | 122.25 | 122.25 | 00:00:00 | | 2003-09-12 | 333 | 122.25 | 121.50 | 121.50 | 121.50 | 00:00:00 | | 2003-09-15 | 17,936 | 121.50 | 122.25 | 121.50 | 122.25 | 00:00:00 | | 2003-09-16 | 27,867 | 122.25 | 123.00 | 122.25 | 122.25 | 00:00:00 | | 2003-09-17 | 145,580 | 123.00 | 126.75 | 123.00 | 125.25 | 00:00:00 | | 2003-09-18 | 195,765 | 126.00 | 130.50 | 126.00 | 128.25 | 00:00:00 | | 2003-09-19 | 295,161 | 129.00 | 133.50 | 128.25 | 130.50 | 00:00:00 | | 2003-09-22 | 109,404 | 130.50 | 132.00 | 127.50 | 128.25 | 00:00:00 | | 2003-09-23 | 102,255 | 129.75 | 132.75 | 128.25 | 132.00 | 00:00:00 | | 2003-09-24 | 114,915 | 132.75 | 136.50 | 132.00 | 133.50 | 00:00:00 | | 2003-09-25 | 83,407 | 132.75 | 133.50 | 130.50 | 131.25 | 00:00:00 | | 2003-09-26 | 80 | 131.25 | 129.75 | 129.75 | 129.75 | 00:00:00 | | 2003-09-29 | 84,020 | 129.75 | 133.50 | 129.75 | 133.50 | 00:00:00 | | 2003-09-30 | 157,415 | 133.50 | 135.75 | 132.00 | 134.25 | 00:00:00 | | 2003-10-01 | 873 | 134.25 | 135.00 | 135.00 | 135.00 | 00:00:00 | | 2003-10-02 | 71,467 | 136.50 | 137.25 | 135.75 | 136.50 | 00:00:00 | | 2003-10-03 | 79,861 | 136.50 | 138.00 | 135.75 | 136.50 | 00:00:00 | | 2003-10-06 | 52,944 | 136.50 | 136.50 | 135.00 | 135.00 | 00:00:00 | | 2003-10-07 | 84,293 | 135.00 | 135.75 | 132.75 | 134.25 | 00:00:00 | | 2003-10-08 | 65,012 | 134.25 | 135.00 | 133.50 | 134.25 | 00:00:00 | | 2003-10-09 | 79,231 | 134.25 | 135.75 | 133.50 | 135.00 | 00:00:00 | | 2003-10-10 | 53,452 | 134.25 | 135.00 | 133.50 | 134.25 | 00:00:00 | | 2003-10-13 | 68,093 | 135.00 | 136.50 | 134.25 | 136.50 | 00:00:00 | | 2003-10-14 | 85,032 | 136.50 | 138.00 | 135.75 | 136.50 | 00:00:00 | | 2003-10-15 | 79,173 | 137.25 | 138.75 | 136.50 | 136.50 | 00:00:00 | | 2003-10-16 | 139,003 | 136.50 | 137.25 | 132.00 | 134.25 | 00:00:00 | | 2003-10-17 | 45,153 | 134.25 | 135.00 | 132.75 | 133.50 | 00:00:00 | | 2003-10-20 | 893 | 132.75 | 131.25 | 131.25 | 131.25 | 00:00:00 | | 2003-10-21 | 89,045 | 131.25 | 132.00 | 129.00 | 131.25 | 00:00:00 | | 2003-10-22 | 121,071 | 129.75 | 131.25 | 127.50 | 129.75 | 00:00:00 | | 2003-10-23 | 56,788 | 127.50 | 129.00 | 126.75 | 129.00 | 00:00:00 | | 2003-10-24 | 60,475 | 128.25 | 129.00 | 125.25 | 127.50 | 00:00:00 | | 2003-10-27 | 329 | 126.00 | 123.00 | 123.00 | 123.00 | 00:00:00 | | 2003-10-28 | 64,620 | 123.75 | 124.50 | 123.00 | 123.00 | 00:00:00 | | 2003-10-29 | 74,307 | 123.75 | 126.00 | 123.00 | 124.50 | 00:00:00 | | 2003-10-30 | 64,147 | 125.25 | 125.25 | 123.75 | 123.75 | 00:00:00 | | 2003-10-31 | 67,937 | 124.50 | 125.25 | 123.75 | 124.50 | 00:00:00 | | 2003-11-03 | 78,728 | 124.50 | 125.25 | 123.00 | 123.75 | 00:00:00 | | 2003-11-04 | 33 | 125.25 | 126.00 | 126.00 | 126.00 | 00:00:00 | | 2003-11-05 | 66,287 | 126.00 | 129.00 | 124.50 | 128.25 | 00:00:00 | | 2003-11-06 | 32,463 | 128.25 | 129.75 | 127.50 | 129.75 | 00:00:00 | | 2003-11-07 | 35,493 | 129.00 | 129.75 | 128.25 | 129.00 | 00:00:00 | | 2003-11-10 | 66,291 | 129.00 | 129.00 | 127.50 | 128.25 | 00:00:00 | | 2003-11-11 | 27,155 | 128.25 | 128.25 | 127.50 | 128.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
