|
BPI SGPS - [Ticker: BPI.LS] | | Last Trade | 1.16 | Last Trade Time | 2017-11-01 - 20:35:00 | Variation | +0.00 (+0.26%) | Open | 1.17 | High | 1.17 | Low | 1.15 | Volume | 33,356 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.11 x 1,000,000 - 1.12 x 1,890,000 | Former Close | 1.16 | 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 | BPI.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 500,800 | 3.91 | 3.91 | 3.79 | 3.82 | 00:00:00 | 2000-01-04 | 1,716,700 | 3.78 | 3.79 | 3.63 | 3.70 | 00:00:00 | 2000-01-05 | 1,691,000 | 3.65 | 3.70 | 3.56 | 3.64 | 00:00:00 | 2000-01-06 | 2,203,300 | 3.69 | 3.70 | 3.63 | 3.70 | 00:00:00 | 2000-01-07 | 2,338,300 | 3.74 | 3.81 | 3.72 | 3.77 | 00:00:00 | 2000-01-10 | 760,200 | 3.81 | 3.81 | 3.73 | 3.75 | 00:00:00 | 2000-01-11 | 6,440,100 | 3.96 | 4.10 | 3.82 | 3.86 | 00:00:00 | 2000-01-12 | 3,896,000 | 3.86 | 3.86 | 3.74 | 3.81 | 00:00:00 | 2000-01-13 | 2,459,700 | 3.85 | 3.85 | 3.76 | 3.80 | 00:00:00 | 2000-01-14 | 4,643,100 | 3.90 | 4.01 | 3.86 | 4.01 | 00:00:00 | 2000-01-19 | 12,001,900 | 4.01 | 4.01 | 3.67 | 3.72 | 00:00:00 | 2000-01-20 | 8,174,700 | 3.75 | 3.78 | 3.67 | 3.75 | 00:00:00 | 2000-01-21 | 1,965,400 | 3.73 | 3.75 | 3.72 | 3.74 | 00:00:00 | 2000-01-24 | 1,382,300 | 3.75 | 3.75 | 3.68 | 3.70 | 00:00:00 | 2000-01-25 | 1,699,200 | 3.67 | 3.70 | 3.64 | 3.65 | 00:00:00 | 2000-01-26 | 1,516,700 | 3.65 | 3.68 | 3.65 | 3.65 | 00:00:00 | 2000-01-27 | 1,212,700 | 3.68 | 3.68 | 3.64 | 3.64 | 00:00:00 | 2000-01-28 | 2,204,000 | 3.64 | 3.65 | 3.57 | 3.63 | 00:00:00 | 2000-01-31 | 1,430,600 | 3.60 | 3.60 | 3.56 | 3.60 | 00:00:00 | 2000-02-01 | 1,064,200 | 3.60 | 3.63 | 3.58 | 3.58 | 00:00:00 | 2000-02-02 | 1,504,200 | 3.62 | 3.63 | 3.57 | 3.63 | 00:00:00 | 2000-02-03 | 1,647,000 | 3.63 | 3.67 | 3.61 | 3.66 | 00:00:00 | 2000-02-04 | 2,050,900 | 3.65 | 3.71 | 3.65 | 3.66 | 00:00:00 | 2000-02-07 | 1,619,000 | 3.65 | 3.67 | 3.63 | 3.66 | 00:00:00 | 2000-02-08 | 2,351,300 | 3.65 | 3.66 | 3.63 | 3.65 | 00:00:00 | 2000-02-09 | 2,011,200 | 3.64 | 3.78 | 3.64 | 3.68 | 00:00:00 | 2000-02-10 | 918,700 | 3.65 | 3.65 | 3.62 | 3.65 | 00:00:00 | 2000-02-11 | 1,497,200 | 3.64 | 3.65 | 3.60 | 3.63 | 00:00:00 | 2000-02-14 | 1,791,300 | 3.61 | 3.64 | 3.58 | 3.59 | 00:00:00 | 2000-02-15 | 1,662,500 | 3.61 | 3.65 | 3.58 | 3.63 | 00:00:00 | 2000-02-16 | 1,820,300 | 3.62 | 3.63 | 3.57 | 3.59 | 00:00:00 | 2000-02-17 | 1,066,700 | 3.58 | 3.61 | 3.57 | 3.59 | 00:00:00 | 2000-02-18 | 2,038,100 | 3.57 | 3.60 | 3.54 | 3.58 | 00:00:00 | 2000-02-21 | 665,000 | 3.55 | 3.57 | 3.53 | 3.55 | 00:00:00 | 2000-02-22 | 586,300 | 3.55 | 3.57 | 3.52 | 3.53 | 00:00:00 | 2000-02-23 | 984,500 | 3.55 | 3.56 | 3.54 | 3.55 | 00:00:00 | 2000-02-24 | 1,722,100 | 3.57 | 3.58 | 3.51 | 3.53 | 00:00:00 | 2000-02-25 | 832,400 | 3.55 | 3.55 | 3.51 | 3.55 | 00:00:00 | 2000-02-28 | 608,500 | 3.55 | 3.59 | 3.54 | 3.59 | 00:00:00 | 2000-02-29 | 1,237,700 | 3.60 | 3.61 | 3.49 | 3.52 | 00:00:00 | 2000-03-01 | 1,266,300 | 3.53 | 3.54 | 3.46 | 3.46 | 00:00:00 | 2000-03-02 | 865,600 | 3.48 | 3.51 | 3.44 | 3.45 | 00:00:00 | 2000-03-03 | 404,500 | 3.49 | 3.50 | 3.46 | 3.48 | 00:00:00 | 2000-03-06 | 523,800 | 3.49 | 3.49 | 3.44 | 3.44 | 00:00:00 | 2000-03-08 | 1,722,200 | 3.45 | 3.47 | 3.27 | 3.30 | 00:00:00 | 2000-03-09 | 2,397,900 | 3.31 | 3.33 | 3.24 | 3.24 | 00:00:00 | 2000-03-10 | 1,355,700 | 3.29 | 3.38 | 3.28 | 3.37 | 00:00:00 | 2000-03-13 | 0 | 3.44 | 3.45 | 3.36 | 3.37 | 00:00:00 | 2000-03-14 | 852,800 | 3.42 | 3.43 | 3.35 | 3.35 | 00:00:00 | 2000-03-15 | 931,200 | 3.34 | 3.38 | 3.29 | 3.35 | 00:00:00 | 2000-03-16 | 1,274,000 | 3.39 | 3.45 | 3.34 | 3.39 | 00:00:00 | 2000-03-17 | 1,322,800 | 3.45 | 3.48 | 3.41 | 3.41 | 00:00:00 | 2000-03-20 | 630,700 | 3.46 | 3.46 | 3.30 | 3.32 | 00:00:00 | 2000-03-21 | 554,900 | 3.32 | 3.36 | 3.30 | 3.31 | 00:00:00 | 2000-03-22 | 814,300 | 3.40 | 3.40 | 3.24 | 3.26 | 00:00:00 | 2000-03-23 | 459,000 | 3.26 | 3.31 | 3.25 | 3.28 | 00:00:00 | 2000-03-24 | 489,200 | 3.33 | 3.33 | 3.25 | 3.29 | 00:00:00 | 2000-03-27 | 2,138,700 | 3.29 | 3.37 | 3.26 | 3.28 | 00:00:00 | 2000-03-28 | 2,913,300 | 3.28 | 3.31 | 3.25 | 3.25 | 00:00:00 | 2000-03-29 | 5,496,200 | 3.55 | 3.71 | 3.46 | 3.66 | 00:00:00 | 2000-03-30 | 970,400 | 3.65 | 3.66 | 3.49 | 3.51 | 00:00:00 | 2000-03-31 | 1,412,500 | 3.46 | 3.46 | 3.38 | 3.38 | 00:00:00 | 2000-04-03 | 960,700 | 3.42 | 3.57 | 3.39 | 3.51 | 00:00:00 | 2000-04-04 | 1,378,600 | 3.55 | 3.56 | 3.49 | 3.55 | 00:00:00 | 2000-04-05 | 1,012,600 | 3.42 | 3.55 | 3.37 | 3.51 | 00:00:00 | 2000-04-06 | 605,100 | 3.50 | 3.54 | 3.41 | 3.41 | 00:00:00 | 2000-04-07 | 549,900 | 3.42 | 3.45 | 3.37 | 3.37 | 00:00:00 | 2000-04-10 | 1,032,200 | 3.37 | 3.39 | 3.33 | 3.33 | 00:00:00 | 2000-04-11 | 924,800 | 3.34 | 3.35 | 3.30 | 3.30 | 00:00:00 | 2000-04-12 | 670,300 | 3.32 | 3.38 | 3.30 | 3.32 | 00:00:00 | 2000-04-13 | 400,700 | 3.36 | 3.38 | 3.32 | 3.33 | 00:00:00 | 2000-04-14 | 500,800 | 3.36 | 3.37 | 3.28 | 3.31 | 00:00:00 | 2000-04-17 | 1,306,500 | 3.22 | 3.31 | 3.21 | 3.23 | 00:00:00 | 2000-04-18 | 511,400 | 3.26 | 3.27 | 3.19 | 3.20 | 00:00:00 | 2000-04-19 | 705,400 | 3.22 | 3.24 | 3.14 | 3.15 | 00:00:00 | 2000-04-20 | 368,000 | 3.18 | 3.19 | 3.13 | 3.13 | 00:00:00 | 2000-04-26 | 743,000 | 3.19 | 3.19 | 3.10 | 3.11 | 00:00:00 | 2000-04-27 | 761,500 | 3.13 | 3.16 | 3.09 | 3.10 | 00:00:00 | 2000-04-28 | 936,100 | 3.19 | 3.26 | 3.16 | 3.26 | 00:00:00 | 2000-05-02 | 396,300 | 3.33 | 3.33 | 3.21 | 3.25 | 00:00:00 | 2000-05-03 | 507,700 | 3.24 | 3.27 | 3.21 | 3.27 | 00:00:00 | 2000-05-04 | 760,300 | 3.24 | 3.33 | 3.24 | 3.33 | 00:00:00 | 2000-05-05 | 521,100 | 3.26 | 3.35 | 3.26 | 3.30 | 00:00:00 | 2000-05-08 | 353,000 | 3.33 | 3.34 | 3.28 | 3.34 | 00:00:00 | 2000-05-09 | 0 | 3.34 | 3.36 | 3.28 | 3.36 | 00:00:00 | 2000-05-10 | 0 | 3.34 | 3.34 | 3.28 | 3.30 | 00:00:00 | 2000-05-11 | 293,200 | 3.28 | 3.33 | 3.26 | 3.29 | 00:00:00 | 2000-05-12 | 351,300 | 3.30 | 3.34 | 3.30 | 3.32 | 00:00:00 | 2000-05-15 | 0 | 3.30 | 3.32 | 3.24 | 3.26 | 00:00:00 | 2000-05-16 | 226,000 | 3.26 | 3.30 | 3.25 | 3.28 | 00:00:00 | 2000-05-17 | 187,400 | 3.27 | 3.27 | 3.24 | 3.26 | 00:00:00 | 2000-05-18 | 591,300 | 3.25 | 3.29 | 3.24 | 3.26 | 00:00:00 | 2000-05-19 | 771,300 | 3.26 | 3.28 | 3.21 | 3.24 | 00:00:00 | 2000-05-22 | 623,300 | 3.23 | 3.24 | 3.14 | 3.20 | 00:00:00 | 2000-05-23 | 371,000 | 3.20 | 3.24 | 3.18 | 3.24 | 00:00:00 | 2000-05-24 | 197,200 | 3.17 | 3.28 | 3.17 | 3.27 | 00:00:00 | 2000-05-25 | 215,100 | 3.27 | 3.27 | 3.23 | 3.25 | 00:00:00 | 2000-05-26 | 269,300 | 3.24 | 3.24 | 3.22 | 3.22 | 00:00:00 | 2000-05-29 | 345,400 | 3.22 | 3.24 | 3.19 | 3.21 | 00:00:00 | 2000-05-30 | 387,300 | 3.23 | 3.23 | 3.19 | 3.22 | 00:00:00 | 2000-05-31 | 985,100 | 3.20 | 3.23 | 3.19 | 3.22 | 00:00:00 | 2000-06-01 | 1,063,000 | 3.23 | 3.40 | 3.22 | 3.39 | 00:00:00 | 2000-06-02 | 452,900 | 3.34 | 3.44 | 3.31 | 3.34 | 00:00:00 | 2000-06-05 | 245,900 | 3.32 | 3.33 | 3.24 | 3.27 | 00:00:00 | 2000-06-06 | 280,900 | 3.28 | 3.31 | 3.24 | 3.28 | 00:00:00 | 2000-06-07 | 183,400 | 3.24 | 3.27 | 3.24 | 3.25 | 00:00:00 | 2000-06-08 | 409,100 | 3.27 | 3.33 | 3.27 | 3.31 | 00:00:00 | 2000-06-09 | 498,500 | 3.33 | 3.37 | 3.30 | 3.37 | 00:00:00 | 2000-06-12 | 292,900 | 3.37 | 3.42 | 3.37 | 3.40 | 00:00:00 | 2000-06-13 | 186,900 | 3.40 | 3.41 | 3.37 | 3.39 | 00:00:00 | 2000-06-14 | 504,500 | 3.38 | 3.45 | 3.38 | 3.45 | 00:00:00 | 2000-06-15 | 269,300 | 3.45 | 3.46 | 3.39 | 3.39 | 00:00:00 | 2000-06-16 | 353,000 | 3.40 | 3.44 | 3.39 | 3.41 | 00:00:00 | 2000-06-19 | 0 | 3.42 | 3.45 | 3.41 | 3.45 | 00:00:00 | 2000-06-20 | 236,800 | 3.44 | 3.44 | 3.38 | 3.39 | 00:00:00 | 2000-06-21 | 161,600 | 3.42 | 3.44 | 3.39 | 3.42 | 00:00:00 | 2000-06-22 | 0 | 3.42 | 3.44 | 3.39 | 3.42 | 00:00:00 | 2000-06-23 | 384,900 | 3.42 | 3.44 | 3.41 | 3.42 | 00:00:00 | 2000-06-26 | 451,100 | 3.41 | 3.42 | 3.38 | 3.39 | 00:00:00 | 2000-06-27 | 458,000 | 3.42 | 3.42 | 3.33 | 3.34 | 00:00:00 | 2000-06-28 | 364,200 | 3.38 | 3.38 | 3.34 | 3.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|