|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-11 | 27,155 | 128.25 | 128.25 | 127.50 | 128.25 | 00:00:00 | | 2003-11-12 | 35,360 | 128.25 | 129.00 | 127.50 | 128.25 | 00:00:00 | | 2003-11-13 | 38,336 | 129.00 | 129.00 | 128.25 | 128.25 | 00:00:00 | | 2003-11-14 | 70,531 | 129.00 | 129.00 | 127.50 | 127.50 | 00:00:00 | | 2003-11-17 | 62,347 | 127.50 | 127.50 | 125.25 | 126.00 | 00:00:00 | | 2003-11-18 | 32,617 | 126.75 | 127.50 | 124.50 | 124.50 | 00:00:00 | | 2003-11-19 | 47,799 | 124.50 | 126.00 | 123.75 | 126.00 | 00:00:00 | | 2003-11-20 | 45,220 | 126.75 | 126.75 | 124.50 | 125.25 | 00:00:00 | | 2003-11-21 | 28,689 | 125.25 | 126.00 | 124.50 | 125.25 | 00:00:00 | | 2003-11-24 | 47,176 | 125.25 | 127.50 | 125.25 | 126.75 | 00:00:00 | | 2003-11-25 | 86,308 | 126.75 | 128.25 | 126.00 | 126.00 | 00:00:00 | | 2003-11-26 | 44,580 | 127.50 | 128.25 | 126.75 | 126.75 | 00:00:00 | | 2003-11-27 | 11,548 | 126.75 | 127.50 | 126.75 | 126.75 | 00:00:00 | | 2003-11-28 | 44,413 | 127.50 | 128.25 | 126.75 | 128.25 | 00:00:00 | | 2003-12-01 | 74,759 | 128.25 | 129.75 | 127.50 | 129.75 | 00:00:00 | | 2003-12-02 | 63,239 | 129.00 | 131.25 | 129.00 | 129.75 | 00:00:00 | | 2003-12-03 | 61,296 | 129.75 | 131.25 | 129.00 | 130.50 | 00:00:00 | | 2003-12-04 | 87,520 | 130.50 | 132.75 | 130.50 | 132.00 | 00:00:00 | | 2003-12-05 | 59,113 | 132.00 | 132.75 | 130.50 | 131.25 | 00:00:00 | | 2003-12-08 | 13,189 | 130.50 | 132.00 | 130.50 | 130.50 | 00:00:00 | | 2003-12-09 | 28,533 | 131.25 | 132.00 | 130.50 | 132.00 | 00:00:00 | | 2003-12-10 | 40,036 | 131.25 | 132.00 | 129.75 | 130.50 | 00:00:00 | | 2003-12-11 | 62,220 | 131.25 | 131.25 | 129.00 | 129.75 | 00:00:00 | | 2003-12-12 | 108,765 | 130.50 | 132.00 | 130.50 | 130.50 | 00:00:00 | | 2003-12-15 | 33,301 | 132.00 | 132.00 | 130.50 | 130.50 | 00:00:00 | | 2003-12-16 | 26,735 | 130.50 | 132.00 | 130.50 | 132.00 | 00:00:00 | | 2003-12-17 | 32,193 | 132.00 | 132.00 | 130.50 | 132.00 | 00:00:00 | | 2003-12-18 | 106,183 | 131.25 | 132.00 | 131.25 | 131.25 | 00:00:00 | | 2003-12-19 | 71,861 | 132.00 | 132.75 | 131.25 | 131.25 | 00:00:00 | | 2003-12-22 | 29,656 | 131.25 | 132.00 | 130.50 | 132.00 | 00:00:00 | | 2003-12-23 | 58,761 | 132.00 | 132.75 | 131.25 | 132.00 | 00:00:00 | | 2003-12-24 | 1,792 | 132.00 | 132.00 | 131.25 | 132.00 | 00:00:00 | | 2003-12-29 | 57,293 | 132.00 | 132.75 | 131.25 | 132.75 | 00:00:00 | | 2003-12-30 | 153,155 | 132.75 | 133.50 | 130.50 | 132.00 | 00:00:00 | | 2003-12-31 | 56,232 | 132.00 | 132.75 | 131.25 | 132.75 | 00:00:00 | | 2004-01-02 | 91,539 | 132.75 | 137.25 | 132.00 | 137.25 | 00:00:00 | | 2004-01-05 | 100,891 | 137.25 | 140.25 | 135.75 | 139.50 | 00:00:00 | | 2004-01-06 | 196,457 | 136.50 | 136.50 | 132.00 | 132.00 | 00:00:00 | | 2004-01-07 | 298,688 | 132.00 | 132.75 | 129.00 | 130.50 | 00:00:00 | | 2004-01-08 | 85,387 | 131.25 | 132.00 | 130.50 | 131.25 | 00:00:00 | | 2004-01-09 | 67,715 | 132.00 | 132.00 | 129.75 | 130.50 | 00:00:00 | | 2004-01-12 | 335,133 | 130.50 | 130.50 | 124.50 | 128.25 | 00:00:00 | | 2004-01-13 | 165,436 | 129.00 | 129.00 | 124.50 | 126.75 | 00:00:00 | | 2004-01-14 | 104,317 | 126.75 | 128.25 | 126.00 | 126.75 | 00:00:00 | | 2004-01-15 | 94,681 | 126.75 | 128.25 | 126.00 | 126.75 | 00:00:00 | | 2004-01-16 | 155,843 | 127.50 | 127.50 | 124.50 | 126.00 | 00:00:00 | | 2004-01-19 | 101,379 | 125.25 | 128.25 | 125.25 | 127.50 | 00:00:00 | | 2004-01-20 | 149,115 | 127.50 | 128.25 | 125.25 | 126.00 | 00:00:00 | | 2004-01-21 | 288,293 | 130.50 | 133.50 | 129.75 | 132.00 | 00:00:00 | | 2004-01-22 | 81,477 | 132.75 | 133.50 | 130.50 | 131.25 | 00:00:00 | | 2004-01-23 | 35,073 | 131.25 | 131.25 | 129.75 | 130.50 | 00:00:00 | | 2004-01-26 | 40,121 | 131.25 | 131.25 | 129.75 | 131.25 | 00:00:00 | | 2004-01-27 | 63,776 | 131.25 | 132.75 | 130.50 | 130.50 | 00:00:00 | | 2004-01-28 | 101,064 | 130.50 | 131.25 | 129.75 | 131.25 | 00:00:00 | | 2004-01-29 | 20,493 | 130.50 | 131.25 | 130.50 | 130.50 | 00:00:00 | | 2004-01-30 | 81,720 | 131.25 | 132.00 | 130.50 | 132.00 | 00:00:00 | | 2004-02-02 | 20,679 | 131.25 | 132.00 | 130.50 | 130.50 | 00:00:00 | | 2004-02-03 | 77,780 | 130.50 | 132.75 | 130.50 | 132.00 | 00:00:00 | | 2004-02-04 | 25,631 | 131.25 | 132.00 | 131.25 | 132.00 | 00:00:00 | | 2004-02-05 | 92,497 | 132.00 | 132.00 | 131.25 | 131.25 | 00:00:00 | | 2004-02-06 | 244,705 | 132.00 | 136.50 | 131.25 | 136.50 | 00:00:00 | | 2004-02-09 | 68,755 | 135.75 | 137.25 | 135.00 | 137.25 | 00:00:00 | | 2004-02-10 | 212,060 | 137.25 | 141.75 | 136.50 | 141.00 | 00:00:00 | | 2004-02-11 | 379,832 | 142.50 | 147.75 | 142.50 | 146.25 | 00:00:00 | | 2004-02-12 | 165,165 | 146.25 | 146.25 | 141.75 | 142.50 | 00:00:00 | | 2004-02-13 | 59,979 | 142.50 | 144.75 | 142.50 | 143.25 | 00:00:00 | | 2004-02-16 | 49,112 | 144.00 | 144.75 | 143.25 | 144.00 | 00:00:00 | | 2004-02-17 | 137,547 | 144.75 | 147.00 | 144.00 | 146.25 | 00:00:00 | | 2004-02-18 | 323,116 | 147.00 | 151.50 | 146.25 | 150.75 | 00:00:00 | | 2004-02-19 | 161,444 | 150.75 | 153.00 | 149.25 | 151.50 | 00:00:00 | | 2004-02-20 | 73,837 | 151.50 | 152.25 | 150.00 | 150.75 | 00:00:00 | | 2004-02-23 | 165,648 | 151.50 | 156.00 | 150.75 | 154.50 | 00:00:00 | | 2004-02-24 | 121,669 | 154.50 | 154.50 | 151.50 | 152.25 | 00:00:00 | | 2004-02-25 | 165,115 | 153.00 | 156.00 | 152.25 | 154.50 | 00:00:00 | | 2004-02-26 | 119,144 | 154.50 | 156.00 | 152.25 | 152.25 | 00:00:00 | | 2004-02-27 | 172,836 | 153.75 | 154.50 | 152.25 | 152.25 | 00:00:00 | | 2004-03-01 | 44,879 | 153.00 | 153.75 | 152.25 | 153.00 | 00:00:00 | | 2004-03-02 | 237,192 | 153.75 | 157.50 | 153.00 | 157.50 | 00:00:00 | | 2004-03-03 | 177,217 | 157.50 | 160.50 | 157.50 | 157.50 | 00:00:00 | | 2004-03-04 | 46,489 | 158.25 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2004-03-05 | 88,377 | 159.00 | 159.00 | 157.50 | 159.00 | 00:00:00 | | 2004-03-08 | 186,356 | 159.00 | 163.50 | 158.25 | 162.75 | 00:00:00 | | 2004-03-09 | 98,237 | 162.00 | 164.25 | 159.75 | 160.50 | 00:00:00 | | 2004-03-10 | 133,492 | 161.25 | 161.25 | 157.50 | 157.50 | 00:00:00 | | 2004-03-11 | 199,959 | 156.75 | 156.75 | 150.75 | 153.00 | 00:00:00 | | 2004-03-12 | 155,940 | 150.00 | 154.50 | 147.00 | 153.75 | 00:00:00 | | 2004-03-15 | 62,379 | 154.50 | 154.50 | 150.00 | 150.00 | 00:00:00 | | 2004-03-16 | 181,157 | 150.00 | 152.25 | 147.75 | 147.75 | 00:00:00 | | 2004-03-17 | 108,973 | 150.00 | 153.75 | 149.25 | 153.75 | 00:00:00 | | 2004-03-18 | 82,588 | 154.50 | 154.50 | 150.75 | 150.75 | 00:00:00 | | 2004-03-19 | 57,509 | 151.50 | 151.50 | 150.00 | 150.75 | 00:00:00 | | 2004-03-22 | 60,303 | 150.00 | 151.50 | 148.50 | 150.00 | 00:00:00 | | 2004-03-23 | 144,619 | 150.00 | 150.75 | 148.50 | 148.50 | 00:00:00 | | 2004-03-24 | 80,208 | 149.25 | 150.00 | 145.50 | 148.50 | 00:00:00 | | 2004-03-25 | 39,983 | 149.25 | 150.75 | 149.25 | 150.00 | 00:00:00 | | 2004-03-26 | 86,761 | 150.75 | 153.00 | 150.00 | 151.50 | 00:00:00 | | 2004-03-29 | 29,733 | 151.50 | 152.25 | 149.25 | 150.00 | 00:00:00 | | 2004-03-30 | 48,227 | 150.75 | 150.75 | 149.25 | 149.25 | 00:00:00 | | 2004-03-31 | 285,199 | 150.00 | 151.50 | 150.00 | 150.75 | 00:00:00 | | 2004-04-01 | 30,077 | 150.75 | 151.50 | 150.00 | 151.50 | 00:00:00 | | 2004-04-02 | 99,627 | 151.50 | 154.50 | 151.50 | 154.50 | 00:00:00 | | 2004-04-05 | 81,088 | 155.25 | 155.25 | 153.00 | 153.75 | 00:00:00 | | 2004-04-06 | 95,040 | 150.00 | 150.75 | 147.75 | 148.50 | 00:00:00 | | 2004-04-07 | 124,471 | 147.75 | 150.00 | 147.00 | 150.00 | 00:00:00 | | 2004-04-08 | 18,865 | 150.00 | 151.50 | 149.25 | 149.25 | 00:00:00 | | 2004-04-13 | 42,589 | 150.00 | 151.50 | 150.00 | 150.75 | 00:00:00 | | 2004-04-14 | 40,029 | 150.00 | 150.75 | 149.25 | 150.00 | 00:00:00 | | 2004-04-15 | 108,089 | 150.00 | 150.00 | 146.25 | 147.00 | 00:00:00 | | 2004-04-16 | 100,135 | 148.50 | 150.75 | 147.00 | 150.75 | 00:00:00 | | 2004-04-19 | 205,509 | 153.00 | 156.75 | 153.00 | 154.50 | 00:00:00 | | 2004-04-20 | 69,469 | 155.25 | 155.25 | 153.00 | 153.75 | 00:00:00 | | 2004-04-21 | 253,192 | 151.50 | 151.50 | 145.50 | 146.25 | 00:00:00 | | 2004-04-22 | 188,524 | 146.25 | 147.75 | 142.50 | 144.75 | 00:00:00 | | 2004-04-23 | 146,499 | 145.50 | 146.25 | 144.00 | 144.75 | 00:00:00 | | 2004-04-26 | 87,505 | 144.75 | 144.75 | 143.25 | 144.00 | 00:00:00 | | 2004-04-27 | 26,661 | 144.75 | 145.50 | 144.00 | 144.00 | 00:00:00 | | 2004-04-28 | 78,789 | 144.75 | 145.50 | 143.25 | 144.00 | 00:00:00 | | 2004-04-29 | 59,432 | 144.75 | 145.50 | 143.25 | 144.75 | 00:00:00 | | 2004-04-30 | 60,108 | 144.75 | 146.25 | 144.00 | 145.50 | 00:00:00 | | 2004-05-03 | 29,497 | 146.25 | 147.75 | 145.50 | 146.25 | 00:00:00 | | 2004-05-04 | 24,091 | 147.00 | 147.75 | 146.25 | 147.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
