|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-05 | 1,073,500 | 3.21 | 3.21 | 3.13 | 3.13 | 00:00:00 | | 2004-05-06 | 459,000 | 3.16 | 3.16 | 3.09 | 3.09 | 00:00:00 | | 2004-05-07 | 2,466,500 | 3.09 | 3.11 | 3.03 | 3.03 | 00:00:00 | | 2004-05-10 | 641,400 | 3.04 | 3.04 | 2.96 | 2.96 | 00:00:00 | | 2004-05-11 | 1,022,800 | 2.97 | 2.98 | 2.92 | 2.95 | 00:00:00 | | 2004-05-12 | 890,600 | 2.96 | 2.96 | 2.91 | 2.95 | 00:00:00 | | 2004-05-13 | 911,400 | 2.94 | 3.02 | 2.94 | 3.02 | 00:00:00 | | 2004-05-14 | 1,393,300 | 3.02 | 3.02 | 2.97 | 2.98 | 00:00:00 | | 2004-05-17 | 738,200 | 2.98 | 2.98 | 2.88 | 2.93 | 00:00:00 | | 2004-05-18 | 1,130,500 | 2.92 | 3.03 | 2.92 | 3.03 | 00:00:00 | | 2004-05-19 | 450,400 | 3.01 | 3.09 | 3.01 | 3.07 | 00:00:00 | | 2004-05-20 | 118,200 | 3.09 | 3.09 | 3.03 | 3.08 | 00:00:00 | | 2004-05-21 | 247,100 | 3.07 | 3.07 | 3.03 | 3.04 | 00:00:00 | | 2004-05-24 | 226,200 | 3.03 | 3.03 | 2.99 | 3.02 | 00:00:00 | | 2004-05-25 | 594,200 | 3.00 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2004-05-26 | 1,208,900 | 3.02 | 3.02 | 2.97 | 2.97 | 00:00:00 | | 2004-05-27 | 1,231,200 | 2.97 | 3.03 | 2.97 | 3.00 | 00:00:00 | | 2004-05-28 | 1,093,000 | 2.98 | 3.00 | 2.94 | 2.99 | 00:00:00 | | 2004-05-31 | 31,600 | 3.00 | 3.00 | 2.97 | 3.00 | 00:00:00 | | 2004-06-01 | 171,100 | 2.99 | 2.99 | 2.98 | 2.99 | 00:00:00 | | 2004-06-02 | 1,679,000 | 2.99 | 3.02 | 2.99 | 2.99 | 00:00:00 | | 2004-06-03 | 410,500 | 3.00 | 3.00 | 2.97 | 2.99 | 00:00:00 | | 2004-06-04 | 191,400 | 2.98 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2004-06-07 | 155,600 | 3.02 | 3.03 | 3.00 | 3.03 | 00:00:00 | | 2004-06-08 | 681,100 | 3.03 | 3.04 | 3.01 | 3.04 | 00:00:00 | | 2004-06-09 | 823,900 | 3.01 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2004-06-10 | 256,900 | 3.00 | 3.01 | 2.98 | 3.01 | 00:00:00 | | 2004-06-11 | 1,073,200 | 3.01 | 3.01 | 2.97 | 2.99 | 00:00:00 | | 2004-06-14 | 915,000 | 3.00 | 3.02 | 2.99 | 3.01 | 00:00:00 | | 2004-06-15 | 691,100 | 3.02 | 3.03 | 3.01 | 3.03 | 00:00:00 | | 2004-06-16 | 622,300 | 3.02 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2004-06-17 | 343,900 | 3.04 | 3.04 | 3.00 | 3.01 | 00:00:00 | | 2004-06-18 | 1,941,700 | 3.02 | 3.02 | 2.98 | 2.99 | 00:00:00 | | 2004-06-21 | 68,500 | 3.01 | 3.01 | 2.99 | 2.99 | 00:00:00 | | 2004-06-22 | 1,219,600 | 2.99 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2004-06-23 | 1,018,700 | 3.00 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2004-06-24 | 478,800 | 3.01 | 3.01 | 2.99 | 2.99 | 00:00:00 | | 2004-06-25 | 651,600 | 3.00 | 3.02 | 3.00 | 3.02 | 00:00:00 | | 2004-06-28 | 530,900 | 3.00 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2004-06-29 | 531,500 | 3.00 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2004-06-30 | 960,600 | 3.01 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2004-07-01 | 917,400 | 3.00 | 3.02 | 2.98 | 2.98 | 00:00:00 | | 2004-07-02 | 795,900 | 2.99 | 3.00 | 2.97 | 2.99 | 00:00:00 | | 2004-07-05 | 652,900 | 2.99 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2004-07-06 | 856,800 | 2.98 | 3.02 | 2.98 | 3.02 | 00:00:00 | | 2004-07-07 | 1,734,800 | 3.00 | 3.04 | 2.99 | 3.00 | 00:00:00 | | 2004-07-08 | 480,700 | 2.99 | 3.02 | 2.97 | 2.97 | 00:00:00 | | 2004-07-09 | 194,300 | 2.99 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2004-07-12 | 240,500 | 2.98 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2004-07-13 | 468,400 | 3.00 | 3.02 | 3.00 | 3.00 | 00:00:00 | | 2004-07-14 | 304,600 | 3.01 | 3.02 | 3.00 | 3.02 | 00:00:00 | | 2004-07-15 | 231,100 | 3.03 | 3.03 | 3.01 | 3.01 | 00:00:00 | | 2004-07-16 | 1,589,300 | 3.01 | 3.04 | 3.00 | 3.04 | 00:00:00 | | 2004-07-19 | 135,500 | 3.03 | 3.04 | 3.02 | 3.02 | 00:00:00 | | 2004-07-20 | 716,800 | 3.02 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2004-07-21 | 443,500 | 3.02 | 3.05 | 3.00 | 3.05 | 00:00:00 | | 2004-07-22 | 739,900 | 3.00 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2004-07-23 | 776,200 | 3.02 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2004-07-26 | 261,900 | 3.00 | 3.02 | 3.00 | 3.02 | 00:00:00 | | 2004-07-27 | 424,500 | 3.03 | 3.08 | 3.01 | 3.08 | 00:00:00 | | 2004-07-28 | 309,300 | 3.04 | 3.09 | 3.04 | 3.07 | 00:00:00 | | 2004-07-29 | 246,300 | 3.07 | 3.08 | 3.05 | 3.08 | 00:00:00 | | 2004-07-30 | 734,700 | 3.06 | 3.10 | 3.04 | 3.06 | 00:00:00 | | 2004-08-02 | 360,800 | 3.06 | 3.06 | 3.00 | 3.01 | 00:00:00 | | 2004-08-03 | 1,681,900 | 3.02 | 3.02 | 2.92 | 2.92 | 00:00:00 | | 2004-08-04 | 1,007,300 | 2.94 | 2.94 | 2.87 | 2.87 | 00:00:00 | | 2004-08-05 | 1,484,400 | 2.88 | 2.88 | 2.83 | 2.86 | 00:00:00 | | 2004-08-06 | 950,500 | 2.86 | 2.86 | 2.79 | 2.81 | 00:00:00 | | 2004-08-09 | 894,700 | 2.81 | 2.83 | 2.75 | 2.76 | 00:00:00 | | 2004-08-10 | 1,697,100 | 2.77 | 2.78 | 2.73 | 2.76 | 00:00:00 | | 2004-08-11 | 695,800 | 2.77 | 2.77 | 2.74 | 2.76 | 00:00:00 | | 2004-08-12 | 513,800 | 2.76 | 2.79 | 2.75 | 2.79 | 00:00:00 | | 2004-08-13 | 87,600 | 2.80 | 2.80 | 2.76 | 2.79 | 00:00:00 | | 2004-08-16 | 125,500 | 2.80 | 2.82 | 2.78 | 2.82 | 00:00:00 | | 2004-08-17 | 266,300 | 2.82 | 2.84 | 2.82 | 2.82 | 00:00:00 | | 2004-08-18 | 174,100 | 2.81 | 2.83 | 2.81 | 2.83 | 00:00:00 | | 2004-08-19 | 408,900 | 2.83 | 2.85 | 2.80 | 2.80 | 00:00:00 | | 2004-08-20 | 123,600 | 2.81 | 2.84 | 2.81 | 2.83 | 00:00:00 | | 2004-08-23 | 452,900 | 2.83 | 2.90 | 2.83 | 2.89 | 00:00:00 | | 2004-08-24 | 250,600 | 2.89 | 2.90 | 2.86 | 2.89 | 00:00:00 | | 2004-08-25 | 140,300 | 2.86 | 2.89 | 2.86 | 2.89 | 00:00:00 | | 2004-08-26 | 267,600 | 2.88 | 2.90 | 2.87 | 2.87 | 00:00:00 | | 2004-08-27 | 263,600 | 2.87 | 2.89 | 2.86 | 2.86 | 00:00:00 | | 2004-08-30 | 129,100 | 2.87 | 2.88 | 2.86 | 2.88 | 00:00:00 | | 2004-08-31 | 319,300 | 2.88 | 2.89 | 2.85 | 2.89 | 00:00:00 | | 2004-09-01 | 242,200 | 2.87 | 2.92 | 2.87 | 2.92 | 00:00:00 | | 2004-09-02 | 671,000 | 2.93 | 2.97 | 2.89 | 2.96 | 00:00:00 | | 2004-09-03 | 589,300 | 2.94 | 2.98 | 2.92 | 2.97 | 00:00:00 | | 2004-09-06 | 416,500 | 2.98 | 2.98 | 2.95 | 2.97 | 00:00:00 | | 2004-09-07 | 403,200 | 2.95 | 2.97 | 2.95 | 2.95 | 00:00:00 | | 2004-09-08 | 638,800 | 2.95 | 2.98 | 2.95 | 2.97 | 00:00:00 | | 2004-09-09 | 514,200 | 2.96 | 2.96 | 2.94 | 2.94 | 00:00:00 | | 2004-09-10 | 937,500 | 2.94 | 3.01 | 2.94 | 3.01 | 00:00:00 | | 2004-09-13 | 144,900 | 3.01 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2004-09-14 | 208,800 | 3.00 | 3.03 | 2.99 | 2.99 | 00:00:00 | | 2004-09-15 | 286,300 | 2.99 | 3.01 | 2.99 | 2.99 | 00:00:00 | | 2004-09-16 | 117,300 | 2.99 | 3.01 | 2.98 | 2.98 | 00:00:00 | | 2004-09-17 | 312,700 | 2.98 | 3.01 | 2.96 | 2.96 | 00:00:00 | | 2004-09-20 | 125,500 | 2.97 | 2.99 | 2.97 | 2.99 | 00:00:00 | | 2004-09-21 | 521,800 | 2.99 | 3.04 | 2.99 | 3.03 | 00:00:00 | | 2004-09-22 | 338,600 | 3.03 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2004-09-23 | 161,600 | 3.00 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2004-09-24 | 760,800 | 2.99 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2004-09-27 | 272,000 | 2.99 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2004-09-28 | 599,400 | 3.01 | 3.03 | 3.01 | 3.03 | 00:00:00 | | 2004-09-29 | 222,800 | 3.00 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2004-09-30 | 378,100 | 3.03 | 3.06 | 3.02 | 3.02 | 00:00:00 | | 2004-10-01 | 186,600 | 3.01 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2004-10-04 | 541,700 | 3.02 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2004-10-05 | 717,800 | 3.05 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2004-10-06 | 871,000 | 3.05 | 3.05 | 3.02 | 3.03 | 00:00:00 | | 2004-10-07 | 570,300 | 3.05 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2004-10-08 | 61,400 | 3.02 | 3.03 | 3.02 | 3.02 | 00:00:00 | | 2004-10-11 | 157,000 | 3.02 | 3.04 | 3.02 | 3.03 | 00:00:00 | | 2004-10-12 | 766,100 | 3.03 | 3.04 | 3.02 | 3.03 | 00:00:00 | | 2004-10-13 | 363,300 | 3.03 | 3.04 | 3.02 | 3.03 | 00:00:00 | | 2004-10-14 | 908,300 | 3.03 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2004-10-15 | 1,380,700 | 3.05 | 3.06 | 3.03 | 3.06 | 00:00:00 | | 2004-10-18 | 418,100 | 3.04 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2004-10-19 | 776,700 | 3.04 | 3.07 | 3.00 | 3.01 | 00:00:00 | | 2004-10-20 | 2,884,600 | 3.01 | 3.03 | 3.01 | 3.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
