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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-10-202,884,6003.013.033.013.0300:00:00
2004-10-212,768,9003.023.043.023.0300:00:00
2004-10-222,157,1003.033.043.023.0400:00:00
2004-10-251,837,9003.033.033.013.0200:00:00
2004-10-26798,7003.013.022.992.9900:00:00
2004-10-27954,5003.003.053.003.0500:00:00
2004-10-28368,0003.053.073.043.0600:00:00
2004-10-29900,9003.053.073.043.0500:00:00
2004-11-01118,1003.043.083.043.0800:00:00
2004-11-02867,0003.083.103.053.0900:00:00
2004-11-03552,9003.083.103.083.1000:00:00
2004-11-04210,0003.103.103.073.1000:00:00
2004-11-05646,1003.103.113.093.0900:00:00
2004-11-08412,2003.093.123.093.1100:00:00
2004-11-09956,4003.123.153.103.1400:00:00
2004-11-107,991,1003.143.163.123.1500:00:00
2004-11-11280,4003.153.163.143.1600:00:00
2004-11-12614,2003.163.193.153.1800:00:00
2004-11-15313,7003.193.193.163.1900:00:00
2004-11-16852,6003.173.183.103.1200:00:00
2004-11-17407,0003.113.163.113.1500:00:00
2004-11-18274,7003.143.153.133.1300:00:00
2004-11-19265,9003.153.153.123.1400:00:00
2004-11-22464,4003.143.153.133.1300:00:00
2004-11-232,057,9003.123.153.113.1200:00:00
2004-11-24738,4003.133.133.073.0700:00:00
2004-11-25588,7003.093.093.073.0900:00:00
2004-11-26252,5003.103.103.073.0800:00:00
2004-11-29445,4003.073.093.063.0800:00:00
2004-11-301,142,2003.063.083.023.0600:00:00
2004-12-011,496,5003.033.053.013.0400:00:00
2004-12-02656,7003.033.043.023.0200:00:00
2004-12-03744,1003.033.043.013.0200:00:00
2004-12-06205,5003.023.033.013.0100:00:00
2004-12-072,091,5003.033.032.993.0000:00:00
2004-12-08481,6003.013.023.003.0000:00:00
2004-12-09801,4003.013.012.992.9900:00:00
2004-12-10879,0003.003.022.983.0100:00:00
2004-12-131,299,0003.013.042.993.0300:00:00
2004-12-142,493,7003.033.043.013.0400:00:00
2004-12-151,075,5003.033.043.013.0200:00:00
2004-12-161,929,6003.023.063.023.0300:00:00
2004-12-17955,8003.033.043.033.0300:00:00
2004-12-201,251,8003.033.043.023.0400:00:00
2004-12-212,296,1003.043.063.023.0300:00:00
2004-12-221,236,4003.023.053.023.0200:00:00
2004-12-23336,0003.043.043.023.0400:00:00
2004-12-247,8003.033.033.033.0300:00:00
2004-12-27338,6003.023.033.003.0100:00:00
2004-12-28802,7003.003.022.992.9900:00:00
2004-12-29457,6003.003.012.982.9900:00:00
2004-12-30246,8002.993.012.992.9900:00:00
2004-12-31525,1003.003.012.982.9800:00:00
2005-01-03902,6002.983.022.983.0000:00:00
2005-01-04938,3003.003.043.003.0200:00:00
2005-01-051,003,5003.023.043.013.0200:00:00
2005-01-06199,3003.033.033.013.0200:00:00
2005-01-07344,2003.023.033.023.0300:00:00
2005-01-10175,3003.043.043.023.0300:00:00
2005-01-111,356,1003.023.033.003.0000:00:00
2005-01-121,543,7003.013.012.993.0000:00:00
2005-01-13733,2003.003.032.993.0300:00:00
2005-01-141,399,0003.023.043.023.0300:00:00
2005-01-17267,9003.043.043.023.0400:00:00
2005-01-18370,9003.033.053.023.0400:00:00
2005-01-191,869,7003.053.113.043.1100:00:00
2005-01-20623,7003.123.123.093.1100:00:00
2005-01-21823,1003.113.143.103.1200:00:00
2005-01-24668,9003.123.123.083.1100:00:00
2005-01-25475,3003.103.123.093.1200:00:00
2005-01-263,249,4003.123.213.123.1500:00:00
2005-01-27290,7003.163.183.153.1500:00:00
2005-01-281,331,9003.153.193.153.1600:00:00
2005-01-31884,1003.173.183.153.1500:00:00
2005-02-011,058,9003.153.163.133.1400:00:00
2005-02-021,027,8003.153.173.143.1500:00:00
2005-02-031,455,5003.153.183.153.1700:00:00
2005-02-04626,2003.163.183.153.1800:00:00
2005-02-07399,8003.173.183.163.1600:00:00
2005-02-081,068,1003.163.173.143.1400:00:00
2005-02-096,817,5003.153.173.143.1700:00:00
2005-02-10375,2003.153.173.153.1500:00:00
2005-02-11752,3003.163.163.133.1300:00:00
2005-02-141,367,3003.133.163.133.1600:00:00
2005-02-15591,7003.153.163.143.1400:00:00
2005-02-16624,9003.143.153.133.1400:00:00
2005-02-17805,9003.133.143.123.1200:00:00
2005-02-181,341,2003.143.143.103.1000:00:00
2005-02-211,125,8003.113.123.093.1000:00:00
2005-02-223,051,7003.103.103.053.0700:00:00
2005-02-233,004,3003.073.093.063.0600:00:00
2005-02-241,186,1003.063.093.063.0900:00:00
2005-02-251,837,8003.083.113.083.1000:00:00
2005-02-281,894,9003.103.133.093.1300:00:00
2005-03-011,595,7003.113.163.113.1300:00:00
2005-03-02797,9003.133.143.113.1300:00:00
2005-03-03337,8003.123.143.103.1300:00:00
2005-03-04910,2003.133.143.103.1200:00:00
2005-03-07884,0003.133.143.093.1400:00:00
2005-03-081,071,5003.133.183.133.1800:00:00
2005-03-091,957,5003.173.183.143.1500:00:00
2005-03-10452,0003.163.163.143.1600:00:00
2005-03-11488,8003.163.163.133.1500:00:00
2005-03-14455,7003.133.143.123.1300:00:00
2005-03-15885,4003.123.143.113.1300:00:00
2005-03-16703,5003.123.143.123.1400:00:00
2005-03-17315,1003.143.143.103.1000:00:00
2005-03-181,241,7003.103.143.103.1000:00:00
2005-03-21369,3003.103.123.103.1100:00:00
2005-03-22750,6003.113.123.083.0900:00:00
2005-03-23285,3003.103.113.083.1000:00:00
2005-03-24957,1003.113.133.093.1300:00:00
2005-03-29884,7003.123.143.123.1400:00:00
2005-03-30666,6003.123.153.113.1500:00:00
2005-03-311,678,9003.143.183.123.1500:00:00
2005-04-01544,0003.163.183.153.1800:00:00
2005-04-041,969,3003.183.183.153.1700:00:00
2005-04-05577,7003.163.193.143.1600:00:00
2005-04-06640,2003.173.173.133.1300:00:00
2005-04-07577,2003.153.193.153.1900:00:00
2005-04-08608,7003.193.193.163.1700:00:00
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@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources