Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.00 (+0.26%) BPI SGPS - [Ticker: BPI.LS]Chart BPI SGPS  News BPI SGPS  Download Historical Prices for Metastock BPI SGPS and Others  Technical Analysis BPI SGPS  
Last Trade1.16Last Trade Time2017-11-01 - 20:35:00
Variation+0.00 (+0.26%)Open1.17
High1.17Low1.15
Volume33,356Average Volume (3m)0
YieldBid / Ask1.11 x 1,000,000 - 1.12 x 1,890,000
Former Close1.1652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BPI.LS quotes from 2000-01-01 to 2021-11-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03500,8003.913.913.793.8200:00:00
2000-01-041,716,7003.783.793.633.7000:00:00
2000-01-051,691,0003.653.703.563.6400:00:00
2000-01-062,203,3003.693.703.633.7000:00:00
2000-01-072,338,3003.743.813.723.7700:00:00
2000-01-10760,2003.813.813.733.7500:00:00
2000-01-116,440,1003.964.103.823.8600:00:00
2000-01-123,896,0003.863.863.743.8100:00:00
2000-01-132,459,7003.853.853.763.8000:00:00
2000-01-144,643,1003.904.013.864.0100:00:00
2000-01-1912,001,9004.014.013.673.7200:00:00
2000-01-208,174,7003.753.783.673.7500:00:00
2000-01-211,965,4003.733.753.723.7400:00:00
2000-01-241,382,3003.753.753.683.7000:00:00
2000-01-251,699,2003.673.703.643.6500:00:00
2000-01-261,516,7003.653.683.653.6500:00:00
2000-01-271,212,7003.683.683.643.6400:00:00
2000-01-282,204,0003.643.653.573.6300:00:00
2000-01-311,430,6003.603.603.563.6000:00:00
2000-02-011,064,2003.603.633.583.5800:00:00
2000-02-021,504,2003.623.633.573.6300:00:00
2000-02-031,647,0003.633.673.613.6600:00:00
2000-02-042,050,9003.653.713.653.6600:00:00
2000-02-071,619,0003.653.673.633.6600:00:00
2000-02-082,351,3003.653.663.633.6500:00:00
2000-02-092,011,2003.643.783.643.6800:00:00
2000-02-10918,7003.653.653.623.6500:00:00
2000-02-111,497,2003.643.653.603.6300:00:00
2000-02-141,791,3003.613.643.583.5900:00:00
2000-02-151,662,5003.613.653.583.6300:00:00
2000-02-161,820,3003.623.633.573.5900:00:00
2000-02-171,066,7003.583.613.573.5900:00:00
2000-02-182,038,1003.573.603.543.5800:00:00
2000-02-21665,0003.553.573.533.5500:00:00
2000-02-22586,3003.553.573.523.5300:00:00
2000-02-23984,5003.553.563.543.5500:00:00
2000-02-241,722,1003.573.583.513.5300:00:00
2000-02-25832,4003.553.553.513.5500:00:00
2000-02-28608,5003.553.593.543.5900:00:00
2000-02-291,237,7003.603.613.493.5200:00:00
2000-03-011,266,3003.533.543.463.4600:00:00
2000-03-02865,6003.483.513.443.4500:00:00
2000-03-03404,5003.493.503.463.4800:00:00
2000-03-06523,8003.493.493.443.4400:00:00
2000-03-081,722,2003.453.473.273.3000:00:00
2000-03-092,397,9003.313.333.243.2400:00:00
2000-03-101,355,7003.293.383.283.3700:00:00
2000-03-1303.443.453.363.3700:00:00
2000-03-14852,8003.423.433.353.3500:00:00
2000-03-15931,2003.343.383.293.3500:00:00
2000-03-161,274,0003.393.453.343.3900:00:00
2000-03-171,322,8003.453.483.413.4100:00:00
2000-03-20630,7003.463.463.303.3200:00:00
2000-03-21554,9003.323.363.303.3100:00:00
2000-03-22814,3003.403.403.243.2600:00:00
2000-03-23459,0003.263.313.253.2800:00:00
2000-03-24489,2003.333.333.253.2900:00:00
2000-03-272,138,7003.293.373.263.2800:00:00
2000-03-282,913,3003.283.313.253.2500:00:00
2000-03-295,496,2003.553.713.463.6600:00:00
2000-03-30970,4003.653.663.493.5100:00:00
2000-03-311,412,5003.463.463.383.3800:00:00
2000-04-03960,7003.423.573.393.5100:00:00
2000-04-041,378,6003.553.563.493.5500:00:00
2000-04-051,012,6003.423.553.373.5100:00:00
2000-04-06605,1003.503.543.413.4100:00:00
2000-04-07549,9003.423.453.373.3700:00:00
2000-04-101,032,2003.373.393.333.3300:00:00
2000-04-11924,8003.343.353.303.3000:00:00
2000-04-12670,3003.323.383.303.3200:00:00
2000-04-13400,7003.363.383.323.3300:00:00
2000-04-14500,8003.363.373.283.3100:00:00
2000-04-171,306,5003.223.313.213.2300:00:00
2000-04-18511,4003.263.273.193.2000:00:00
2000-04-19705,4003.223.243.143.1500:00:00
2000-04-20368,0003.183.193.133.1300:00:00
2000-04-26743,0003.193.193.103.1100:00:00
2000-04-27761,5003.133.163.093.1000:00:00
2000-04-28936,1003.193.263.163.2600:00:00
2000-05-02396,3003.333.333.213.2500:00:00
2000-05-03507,7003.243.273.213.2700:00:00
2000-05-04760,3003.243.333.243.3300:00:00
2000-05-05521,1003.263.353.263.3000:00:00
2000-05-08353,0003.333.343.283.3400:00:00
2000-05-0903.343.363.283.3600:00:00
2000-05-1003.343.343.283.3000:00:00
2000-05-11293,2003.283.333.263.2900:00:00
2000-05-12351,3003.303.343.303.3200:00:00
2000-05-1503.303.323.243.2600:00:00
2000-05-16226,0003.263.303.253.2800:00:00
2000-05-17187,4003.273.273.243.2600:00:00
2000-05-18591,3003.253.293.243.2600:00:00
2000-05-19771,3003.263.283.213.2400:00:00
2000-05-22623,3003.233.243.143.2000:00:00
2000-05-23371,0003.203.243.183.2400:00:00
2000-05-24197,2003.173.283.173.2700:00:00
2000-05-25215,1003.273.273.233.2500:00:00
2000-05-26269,3003.243.243.223.2200:00:00
2000-05-29345,4003.223.243.193.2100:00:00
2000-05-30387,3003.233.233.193.2200:00:00
2000-05-31985,1003.203.233.193.2200:00:00
2000-06-011,063,0003.233.403.223.3900:00:00
2000-06-02452,9003.343.443.313.3400:00:00
2000-06-05245,9003.323.333.243.2700:00:00
2000-06-06280,9003.283.313.243.2800:00:00
2000-06-07183,4003.243.273.243.2500:00:00
2000-06-08409,1003.273.333.273.3100:00:00
2000-06-09498,5003.333.373.303.3700:00:00
2000-06-12292,9003.373.423.373.4000:00:00
2000-06-13186,9003.403.413.373.3900:00:00
2000-06-14504,5003.383.453.383.4500:00:00
2000-06-15269,3003.453.463.393.3900:00:00
2000-06-16353,0003.403.443.393.4100:00:00
2000-06-1903.423.453.413.4500:00:00
2000-06-20236,8003.443.443.383.3900:00:00
2000-06-21161,6003.423.443.393.4200:00:00
2000-06-2203.423.443.393.4200:00:00
2000-06-23384,9003.423.443.413.4200:00:00
2000-06-26451,1003.413.423.383.3900:00:00
2000-06-27458,0003.423.423.333.3400:00:00
2000-06-28364,2003.383.383.343.3500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources