|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-20 | 2,884,600 | 3.01 | 3.03 | 3.01 | 3.03 | 00:00:00 | 2004-10-21 | 2,768,900 | 3.02 | 3.04 | 3.02 | 3.03 | 00:00:00 | 2004-10-22 | 2,157,100 | 3.03 | 3.04 | 3.02 | 3.04 | 00:00:00 | 2004-10-25 | 1,837,900 | 3.03 | 3.03 | 3.01 | 3.02 | 00:00:00 | 2004-10-26 | 798,700 | 3.01 | 3.02 | 2.99 | 2.99 | 00:00:00 | 2004-10-27 | 954,500 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | 2004-10-28 | 368,000 | 3.05 | 3.07 | 3.04 | 3.06 | 00:00:00 | 2004-10-29 | 900,900 | 3.05 | 3.07 | 3.04 | 3.05 | 00:00:00 | 2004-11-01 | 118,100 | 3.04 | 3.08 | 3.04 | 3.08 | 00:00:00 | 2004-11-02 | 867,000 | 3.08 | 3.10 | 3.05 | 3.09 | 00:00:00 | 2004-11-03 | 552,900 | 3.08 | 3.10 | 3.08 | 3.10 | 00:00:00 | 2004-11-04 | 210,000 | 3.10 | 3.10 | 3.07 | 3.10 | 00:00:00 | 2004-11-05 | 646,100 | 3.10 | 3.11 | 3.09 | 3.09 | 00:00:00 | 2004-11-08 | 412,200 | 3.09 | 3.12 | 3.09 | 3.11 | 00:00:00 | 2004-11-09 | 956,400 | 3.12 | 3.15 | 3.10 | 3.14 | 00:00:00 | 2004-11-10 | 7,991,100 | 3.14 | 3.16 | 3.12 | 3.15 | 00:00:00 | 2004-11-11 | 280,400 | 3.15 | 3.16 | 3.14 | 3.16 | 00:00:00 | 2004-11-12 | 614,200 | 3.16 | 3.19 | 3.15 | 3.18 | 00:00:00 | 2004-11-15 | 313,700 | 3.19 | 3.19 | 3.16 | 3.19 | 00:00:00 | 2004-11-16 | 852,600 | 3.17 | 3.18 | 3.10 | 3.12 | 00:00:00 | 2004-11-17 | 407,000 | 3.11 | 3.16 | 3.11 | 3.15 | 00:00:00 | 2004-11-18 | 274,700 | 3.14 | 3.15 | 3.13 | 3.13 | 00:00:00 | 2004-11-19 | 265,900 | 3.15 | 3.15 | 3.12 | 3.14 | 00:00:00 | 2004-11-22 | 464,400 | 3.14 | 3.15 | 3.13 | 3.13 | 00:00:00 | 2004-11-23 | 2,057,900 | 3.12 | 3.15 | 3.11 | 3.12 | 00:00:00 | 2004-11-24 | 738,400 | 3.13 | 3.13 | 3.07 | 3.07 | 00:00:00 | 2004-11-25 | 588,700 | 3.09 | 3.09 | 3.07 | 3.09 | 00:00:00 | 2004-11-26 | 252,500 | 3.10 | 3.10 | 3.07 | 3.08 | 00:00:00 | 2004-11-29 | 445,400 | 3.07 | 3.09 | 3.06 | 3.08 | 00:00:00 | 2004-11-30 | 1,142,200 | 3.06 | 3.08 | 3.02 | 3.06 | 00:00:00 | 2004-12-01 | 1,496,500 | 3.03 | 3.05 | 3.01 | 3.04 | 00:00:00 | 2004-12-02 | 656,700 | 3.03 | 3.04 | 3.02 | 3.02 | 00:00:00 | 2004-12-03 | 744,100 | 3.03 | 3.04 | 3.01 | 3.02 | 00:00:00 | 2004-12-06 | 205,500 | 3.02 | 3.03 | 3.01 | 3.01 | 00:00:00 | 2004-12-07 | 2,091,500 | 3.03 | 3.03 | 2.99 | 3.00 | 00:00:00 | 2004-12-08 | 481,600 | 3.01 | 3.02 | 3.00 | 3.00 | 00:00:00 | 2004-12-09 | 801,400 | 3.01 | 3.01 | 2.99 | 2.99 | 00:00:00 | 2004-12-10 | 879,000 | 3.00 | 3.02 | 2.98 | 3.01 | 00:00:00 | 2004-12-13 | 1,299,000 | 3.01 | 3.04 | 2.99 | 3.03 | 00:00:00 | 2004-12-14 | 2,493,700 | 3.03 | 3.04 | 3.01 | 3.04 | 00:00:00 | 2004-12-15 | 1,075,500 | 3.03 | 3.04 | 3.01 | 3.02 | 00:00:00 | 2004-12-16 | 1,929,600 | 3.02 | 3.06 | 3.02 | 3.03 | 00:00:00 | 2004-12-17 | 955,800 | 3.03 | 3.04 | 3.03 | 3.03 | 00:00:00 | 2004-12-20 | 1,251,800 | 3.03 | 3.04 | 3.02 | 3.04 | 00:00:00 | 2004-12-21 | 2,296,100 | 3.04 | 3.06 | 3.02 | 3.03 | 00:00:00 | 2004-12-22 | 1,236,400 | 3.02 | 3.05 | 3.02 | 3.02 | 00:00:00 | 2004-12-23 | 336,000 | 3.04 | 3.04 | 3.02 | 3.04 | 00:00:00 | 2004-12-24 | 7,800 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | 2004-12-27 | 338,600 | 3.02 | 3.03 | 3.00 | 3.01 | 00:00:00 | 2004-12-28 | 802,700 | 3.00 | 3.02 | 2.99 | 2.99 | 00:00:00 | 2004-12-29 | 457,600 | 3.00 | 3.01 | 2.98 | 2.99 | 00:00:00 | 2004-12-30 | 246,800 | 2.99 | 3.01 | 2.99 | 2.99 | 00:00:00 | 2004-12-31 | 525,100 | 3.00 | 3.01 | 2.98 | 2.98 | 00:00:00 | 2005-01-03 | 902,600 | 2.98 | 3.02 | 2.98 | 3.00 | 00:00:00 | 2005-01-04 | 938,300 | 3.00 | 3.04 | 3.00 | 3.02 | 00:00:00 | 2005-01-05 | 1,003,500 | 3.02 | 3.04 | 3.01 | 3.02 | 00:00:00 | 2005-01-06 | 199,300 | 3.03 | 3.03 | 3.01 | 3.02 | 00:00:00 | 2005-01-07 | 344,200 | 3.02 | 3.03 | 3.02 | 3.03 | 00:00:00 | 2005-01-10 | 175,300 | 3.04 | 3.04 | 3.02 | 3.03 | 00:00:00 | 2005-01-11 | 1,356,100 | 3.02 | 3.03 | 3.00 | 3.00 | 00:00:00 | 2005-01-12 | 1,543,700 | 3.01 | 3.01 | 2.99 | 3.00 | 00:00:00 | 2005-01-13 | 733,200 | 3.00 | 3.03 | 2.99 | 3.03 | 00:00:00 | 2005-01-14 | 1,399,000 | 3.02 | 3.04 | 3.02 | 3.03 | 00:00:00 | 2005-01-17 | 267,900 | 3.04 | 3.04 | 3.02 | 3.04 | 00:00:00 | 2005-01-18 | 370,900 | 3.03 | 3.05 | 3.02 | 3.04 | 00:00:00 | 2005-01-19 | 1,869,700 | 3.05 | 3.11 | 3.04 | 3.11 | 00:00:00 | 2005-01-20 | 623,700 | 3.12 | 3.12 | 3.09 | 3.11 | 00:00:00 | 2005-01-21 | 823,100 | 3.11 | 3.14 | 3.10 | 3.12 | 00:00:00 | 2005-01-24 | 668,900 | 3.12 | 3.12 | 3.08 | 3.11 | 00:00:00 | 2005-01-25 | 475,300 | 3.10 | 3.12 | 3.09 | 3.12 | 00:00:00 | 2005-01-26 | 3,249,400 | 3.12 | 3.21 | 3.12 | 3.15 | 00:00:00 | 2005-01-27 | 290,700 | 3.16 | 3.18 | 3.15 | 3.15 | 00:00:00 | 2005-01-28 | 1,331,900 | 3.15 | 3.19 | 3.15 | 3.16 | 00:00:00 | 2005-01-31 | 884,100 | 3.17 | 3.18 | 3.15 | 3.15 | 00:00:00 | 2005-02-01 | 1,058,900 | 3.15 | 3.16 | 3.13 | 3.14 | 00:00:00 | 2005-02-02 | 1,027,800 | 3.15 | 3.17 | 3.14 | 3.15 | 00:00:00 | 2005-02-03 | 1,455,500 | 3.15 | 3.18 | 3.15 | 3.17 | 00:00:00 | 2005-02-04 | 626,200 | 3.16 | 3.18 | 3.15 | 3.18 | 00:00:00 | 2005-02-07 | 399,800 | 3.17 | 3.18 | 3.16 | 3.16 | 00:00:00 | 2005-02-08 | 1,068,100 | 3.16 | 3.17 | 3.14 | 3.14 | 00:00:00 | 2005-02-09 | 6,817,500 | 3.15 | 3.17 | 3.14 | 3.17 | 00:00:00 | 2005-02-10 | 375,200 | 3.15 | 3.17 | 3.15 | 3.15 | 00:00:00 | 2005-02-11 | 752,300 | 3.16 | 3.16 | 3.13 | 3.13 | 00:00:00 | 2005-02-14 | 1,367,300 | 3.13 | 3.16 | 3.13 | 3.16 | 00:00:00 | 2005-02-15 | 591,700 | 3.15 | 3.16 | 3.14 | 3.14 | 00:00:00 | 2005-02-16 | 624,900 | 3.14 | 3.15 | 3.13 | 3.14 | 00:00:00 | 2005-02-17 | 805,900 | 3.13 | 3.14 | 3.12 | 3.12 | 00:00:00 | 2005-02-18 | 1,341,200 | 3.14 | 3.14 | 3.10 | 3.10 | 00:00:00 | 2005-02-21 | 1,125,800 | 3.11 | 3.12 | 3.09 | 3.10 | 00:00:00 | 2005-02-22 | 3,051,700 | 3.10 | 3.10 | 3.05 | 3.07 | 00:00:00 | 2005-02-23 | 3,004,300 | 3.07 | 3.09 | 3.06 | 3.06 | 00:00:00 | 2005-02-24 | 1,186,100 | 3.06 | 3.09 | 3.06 | 3.09 | 00:00:00 | 2005-02-25 | 1,837,800 | 3.08 | 3.11 | 3.08 | 3.10 | 00:00:00 | 2005-02-28 | 1,894,900 | 3.10 | 3.13 | 3.09 | 3.13 | 00:00:00 | 2005-03-01 | 1,595,700 | 3.11 | 3.16 | 3.11 | 3.13 | 00:00:00 | 2005-03-02 | 797,900 | 3.13 | 3.14 | 3.11 | 3.13 | 00:00:00 | 2005-03-03 | 337,800 | 3.12 | 3.14 | 3.10 | 3.13 | 00:00:00 | 2005-03-04 | 910,200 | 3.13 | 3.14 | 3.10 | 3.12 | 00:00:00 | 2005-03-07 | 884,000 | 3.13 | 3.14 | 3.09 | 3.14 | 00:00:00 | 2005-03-08 | 1,071,500 | 3.13 | 3.18 | 3.13 | 3.18 | 00:00:00 | 2005-03-09 | 1,957,500 | 3.17 | 3.18 | 3.14 | 3.15 | 00:00:00 | 2005-03-10 | 452,000 | 3.16 | 3.16 | 3.14 | 3.16 | 00:00:00 | 2005-03-11 | 488,800 | 3.16 | 3.16 | 3.13 | 3.15 | 00:00:00 | 2005-03-14 | 455,700 | 3.13 | 3.14 | 3.12 | 3.13 | 00:00:00 | 2005-03-15 | 885,400 | 3.12 | 3.14 | 3.11 | 3.13 | 00:00:00 | 2005-03-16 | 703,500 | 3.12 | 3.14 | 3.12 | 3.14 | 00:00:00 | 2005-03-17 | 315,100 | 3.14 | 3.14 | 3.10 | 3.10 | 00:00:00 | 2005-03-18 | 1,241,700 | 3.10 | 3.14 | 3.10 | 3.10 | 00:00:00 | 2005-03-21 | 369,300 | 3.10 | 3.12 | 3.10 | 3.11 | 00:00:00 | 2005-03-22 | 750,600 | 3.11 | 3.12 | 3.08 | 3.09 | 00:00:00 | 2005-03-23 | 285,300 | 3.10 | 3.11 | 3.08 | 3.10 | 00:00:00 | 2005-03-24 | 957,100 | 3.11 | 3.13 | 3.09 | 3.13 | 00:00:00 | 2005-03-29 | 884,700 | 3.12 | 3.14 | 3.12 | 3.14 | 00:00:00 | 2005-03-30 | 666,600 | 3.12 | 3.15 | 3.11 | 3.15 | 00:00:00 | 2005-03-31 | 1,678,900 | 3.14 | 3.18 | 3.12 | 3.15 | 00:00:00 | 2005-04-01 | 544,000 | 3.16 | 3.18 | 3.15 | 3.18 | 00:00:00 | 2005-04-04 | 1,969,300 | 3.18 | 3.18 | 3.15 | 3.17 | 00:00:00 | 2005-04-05 | 577,700 | 3.16 | 3.19 | 3.14 | 3.16 | 00:00:00 | 2005-04-06 | 640,200 | 3.17 | 3.17 | 3.13 | 3.13 | 00:00:00 | 2005-04-07 | 577,200 | 3.15 | 3.19 | 3.15 | 3.19 | 00:00:00 | 2005-04-08 | 608,700 | 3.19 | 3.19 | 3.16 | 3.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|