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
2005-04-08608,7003.193.193.163.1700:00:00
2005-04-1180,0003.173.183.163.1800:00:00
2005-04-121,294,7003.163.233.153.2000:00:00
2005-04-131,034,8003.203.283.203.2600:00:00
2005-04-14511,4003.253.283.243.2400:00:00
2005-04-152,481,3003.243.243.143.1600:00:00
2005-04-18730,4003.153.163.133.1500:00:00
2005-04-19524,0003.153.193.133.1300:00:00
2005-04-201,079,5003.153.183.143.1700:00:00
2005-04-21198,3003.173.183.153.1700:00:00
2005-04-221,560,5003.203.213.143.1400:00:00
2005-04-25425,8003.163.183.153.1700:00:00
2005-04-26788,2003.173.203.163.1900:00:00
2005-04-27799,4003.173.183.133.1300:00:00
2005-04-28392,9003.153.173.133.1600:00:00
2005-04-292,360,7003.143.153.113.1200:00:00
2005-05-02481,6003.113.153.113.1400:00:00
2005-05-033,468,1003.133.183.133.1700:00:00
2005-05-04715,3003.103.133.093.1300:00:00
2005-05-05251,0003.123.133.093.1200:00:00
2005-05-06184,9003.113.133.113.1300:00:00
2005-05-09749,3003.113.123.093.1000:00:00
2005-05-10658,3003.123.133.093.1100:00:00
2005-05-111,115,2003.113.153.093.1500:00:00
2005-05-121,706,3003.153.193.143.1900:00:00
2005-05-13453,5003.163.193.163.1600:00:00
2005-05-16238,5003.173.173.153.1500:00:00
2005-05-17244,1003.143.163.143.1500:00:00
2005-05-18948,6003.153.153.133.1300:00:00
2005-05-191,261,9003.133.153.123.1300:00:00
2005-05-20978,6003.123.133.103.1100:00:00
2005-05-232,554,5003.123.123.103.1000:00:00
2005-05-24287,9003.103.113.093.0900:00:00
2005-05-252,090,0003.103.103.083.0800:00:00
2005-05-261,204,2003.083.103.083.0900:00:00
2005-05-27774,6003.083.103.083.0800:00:00
2005-05-30973,4003.103.113.083.1000:00:00
2005-05-312,090,4003.093.103.073.0700:00:00
2005-06-014,159,4003.073.153.073.1500:00:00
2005-06-02783,8003.143.143.123.1300:00:00
2005-06-0303.123.133.103.1200:00:00
2005-06-06233,0003.123.133.113.1300:00:00
2005-06-071,101,6003.133.143.103.1100:00:00
2005-06-082,543,1003.103.123.083.0900:00:00
2005-06-092,314,6003.083.103.083.0900:00:00
2005-06-101,160,7003.103.103.093.1000:00:00
2005-06-13483,5003.113.123.103.1000:00:00
2005-06-14447,3003.113.123.093.0900:00:00
2005-06-15780,1003.093.123.093.1100:00:00
2005-06-16943,0003.113.143.113.1300:00:00
2005-06-171,465,9003.133.203.133.1900:00:00
2005-06-20672,1003.163.203.163.2000:00:00
2005-06-21889,3003.183.203.163.1600:00:00
2005-06-223,779,9003.123.153.113.1300:00:00
2005-06-231,938,7003.133.153.133.1500:00:00
2005-06-24793,4003.133.153.133.1500:00:00
2005-06-27669,3003.123.163.123.1400:00:00
2005-06-281,597,1003.143.153.133.1400:00:00
2005-06-291,163,0003.133.153.133.1500:00:00
2005-06-301,013,0003.143.153.133.1500:00:00
2005-07-015,149,8003.153.153.133.1500:00:00
2005-07-04146,8003.143.163.143.1500:00:00
2005-07-051,171,0003.143.163.143.1600:00:00
2005-07-062,038,9003.163.193.163.1800:00:00
2005-07-071,577,0003.193.193.153.1900:00:00
2005-07-08663,2003.183.203.183.2000:00:00
2005-07-11683,1003.193.203.153.2000:00:00
2005-07-121,220,1003.203.213.153.1500:00:00
2005-07-13558,5003.153.183.153.1800:00:00
2005-07-14566,3003.173.193.173.1900:00:00
2005-07-15192,0003.173.183.153.1500:00:00
2005-07-18582,5003.173.183.153.1700:00:00
2005-07-19630,3003.163.193.163.1900:00:00
2005-07-202,851,5003.183.233.173.2000:00:00
2005-07-212,883,5003.203.233.183.2300:00:00
2005-07-22939,2003.223.233.183.1900:00:00
2005-07-251,418,7003.193.223.163.2200:00:00
2005-07-265,142,6003.223.403.203.4000:00:00
2005-07-271,824,3003.403.413.313.4100:00:00
2005-07-282,735,0003.413.443.363.4300:00:00
2005-07-29920,2003.403.433.303.3000:00:00
2005-08-012,297,9003.353.423.353.4200:00:00
2005-08-021,158,5003.403.483.393.4700:00:00
2005-08-031,886,8003.463.563.423.5600:00:00
2005-08-041,658,1003.523.593.523.5500:00:00
2005-08-05557,0003.533.543.453.4600:00:00
2005-08-08982,6003.463.483.423.4700:00:00
2005-08-091,177,5003.433.463.413.4500:00:00
2005-08-10358,6003.453.483.443.4600:00:00
2005-08-11326,4003.453.483.453.4700:00:00
2005-08-12677,9003.463.473.423.4200:00:00
2005-08-15209,6003.433.463.433.4600:00:00
2005-08-16449,6003.463.493.443.4700:00:00
2005-08-17303,2003.433.503.433.5000:00:00
2005-08-18356,9003.463.493.463.4600:00:00
2005-08-192,318,6003.463.543.463.5200:00:00
2005-08-22304,8003.543.543.493.5300:00:00
2005-08-231,604,5003.533.543.523.5400:00:00
2005-08-242,092,9003.523.553.503.5100:00:00
2005-08-25394,4003.473.513.443.4900:00:00
2005-08-26177,5003.443.503.443.4600:00:00
2005-08-29184,1003.463.473.463.4600:00:00
2005-08-30453,1003.473.513.473.4900:00:00
2005-08-311,396,3003.473.503.473.4900:00:00
2005-09-011,264,4003.483.493.443.4500:00:00
2005-09-02840,6003.453.473.453.4500:00:00
2005-09-05298,0003.453.463.443.4600:00:00
2005-09-061,367,3003.453.473.423.4700:00:00
2005-09-074,697,4003.463.483.463.4800:00:00
2005-09-081,834,3003.463.523.463.4900:00:00
2005-09-091,411,6003.493.543.493.5000:00:00
2005-09-12637,4003.503.523.493.5100:00:00
2005-09-13482,4003.523.523.473.5000:00:00
2005-09-14808,7003.473.503.473.4800:00:00
2005-09-15577,4003.483.503.483.4900:00:00
2005-09-16967,5003.483.513.483.4900:00:00
2005-09-19447,4003.483.513.473.5000:00:00
2005-09-201,055,3003.493.533.483.5100:00:00
2005-09-212,046,7003.523.613.503.6000:00:00
2005-09-22573,0003.603.613.563.6000:00:00
2005-09-232,593,0003.583.723.583.6800:00:00
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