|
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 | 2005-04-08 | 608,700 | 3.19 | 3.19 | 3.16 | 3.17 | 00:00:00 | 2005-04-11 | 80,000 | 3.17 | 3.18 | 3.16 | 3.18 | 00:00:00 | 2005-04-12 | 1,294,700 | 3.16 | 3.23 | 3.15 | 3.20 | 00:00:00 | 2005-04-13 | 1,034,800 | 3.20 | 3.28 | 3.20 | 3.26 | 00:00:00 | 2005-04-14 | 511,400 | 3.25 | 3.28 | 3.24 | 3.24 | 00:00:00 | 2005-04-15 | 2,481,300 | 3.24 | 3.24 | 3.14 | 3.16 | 00:00:00 | 2005-04-18 | 730,400 | 3.15 | 3.16 | 3.13 | 3.15 | 00:00:00 | 2005-04-19 | 524,000 | 3.15 | 3.19 | 3.13 | 3.13 | 00:00:00 | 2005-04-20 | 1,079,500 | 3.15 | 3.18 | 3.14 | 3.17 | 00:00:00 | 2005-04-21 | 198,300 | 3.17 | 3.18 | 3.15 | 3.17 | 00:00:00 | 2005-04-22 | 1,560,500 | 3.20 | 3.21 | 3.14 | 3.14 | 00:00:00 | 2005-04-25 | 425,800 | 3.16 | 3.18 | 3.15 | 3.17 | 00:00:00 | 2005-04-26 | 788,200 | 3.17 | 3.20 | 3.16 | 3.19 | 00:00:00 | 2005-04-27 | 799,400 | 3.17 | 3.18 | 3.13 | 3.13 | 00:00:00 | 2005-04-28 | 392,900 | 3.15 | 3.17 | 3.13 | 3.16 | 00:00:00 | 2005-04-29 | 2,360,700 | 3.14 | 3.15 | 3.11 | 3.12 | 00:00:00 | 2005-05-02 | 481,600 | 3.11 | 3.15 | 3.11 | 3.14 | 00:00:00 | 2005-05-03 | 3,468,100 | 3.13 | 3.18 | 3.13 | 3.17 | 00:00:00 | 2005-05-04 | 715,300 | 3.10 | 3.13 | 3.09 | 3.13 | 00:00:00 | 2005-05-05 | 251,000 | 3.12 | 3.13 | 3.09 | 3.12 | 00:00:00 | 2005-05-06 | 184,900 | 3.11 | 3.13 | 3.11 | 3.13 | 00:00:00 | 2005-05-09 | 749,300 | 3.11 | 3.12 | 3.09 | 3.10 | 00:00:00 | 2005-05-10 | 658,300 | 3.12 | 3.13 | 3.09 | 3.11 | 00:00:00 | 2005-05-11 | 1,115,200 | 3.11 | 3.15 | 3.09 | 3.15 | 00:00:00 | 2005-05-12 | 1,706,300 | 3.15 | 3.19 | 3.14 | 3.19 | 00:00:00 | 2005-05-13 | 453,500 | 3.16 | 3.19 | 3.16 | 3.16 | 00:00:00 | 2005-05-16 | 238,500 | 3.17 | 3.17 | 3.15 | 3.15 | 00:00:00 | 2005-05-17 | 244,100 | 3.14 | 3.16 | 3.14 | 3.15 | 00:00:00 | 2005-05-18 | 948,600 | 3.15 | 3.15 | 3.13 | 3.13 | 00:00:00 | 2005-05-19 | 1,261,900 | 3.13 | 3.15 | 3.12 | 3.13 | 00:00:00 | 2005-05-20 | 978,600 | 3.12 | 3.13 | 3.10 | 3.11 | 00:00:00 | 2005-05-23 | 2,554,500 | 3.12 | 3.12 | 3.10 | 3.10 | 00:00:00 | 2005-05-24 | 287,900 | 3.10 | 3.11 | 3.09 | 3.09 | 00:00:00 | 2005-05-25 | 2,090,000 | 3.10 | 3.10 | 3.08 | 3.08 | 00:00:00 | 2005-05-26 | 1,204,200 | 3.08 | 3.10 | 3.08 | 3.09 | 00:00:00 | 2005-05-27 | 774,600 | 3.08 | 3.10 | 3.08 | 3.08 | 00:00:00 | 2005-05-30 | 973,400 | 3.10 | 3.11 | 3.08 | 3.10 | 00:00:00 | 2005-05-31 | 2,090,400 | 3.09 | 3.10 | 3.07 | 3.07 | 00:00:00 | 2005-06-01 | 4,159,400 | 3.07 | 3.15 | 3.07 | 3.15 | 00:00:00 | 2005-06-02 | 783,800 | 3.14 | 3.14 | 3.12 | 3.13 | 00:00:00 | 2005-06-03 | 0 | 3.12 | 3.13 | 3.10 | 3.12 | 00:00:00 | 2005-06-06 | 233,000 | 3.12 | 3.13 | 3.11 | 3.13 | 00:00:00 | 2005-06-07 | 1,101,600 | 3.13 | 3.14 | 3.10 | 3.11 | 00:00:00 | 2005-06-08 | 2,543,100 | 3.10 | 3.12 | 3.08 | 3.09 | 00:00:00 | 2005-06-09 | 2,314,600 | 3.08 | 3.10 | 3.08 | 3.09 | 00:00:00 | 2005-06-10 | 1,160,700 | 3.10 | 3.10 | 3.09 | 3.10 | 00:00:00 | 2005-06-13 | 483,500 | 3.11 | 3.12 | 3.10 | 3.10 | 00:00:00 | 2005-06-14 | 447,300 | 3.11 | 3.12 | 3.09 | 3.09 | 00:00:00 | 2005-06-15 | 780,100 | 3.09 | 3.12 | 3.09 | 3.11 | 00:00:00 | 2005-06-16 | 943,000 | 3.11 | 3.14 | 3.11 | 3.13 | 00:00:00 | 2005-06-17 | 1,465,900 | 3.13 | 3.20 | 3.13 | 3.19 | 00:00:00 | 2005-06-20 | 672,100 | 3.16 | 3.20 | 3.16 | 3.20 | 00:00:00 | 2005-06-21 | 889,300 | 3.18 | 3.20 | 3.16 | 3.16 | 00:00:00 | 2005-06-22 | 3,779,900 | 3.12 | 3.15 | 3.11 | 3.13 | 00:00:00 | 2005-06-23 | 1,938,700 | 3.13 | 3.15 | 3.13 | 3.15 | 00:00:00 | 2005-06-24 | 793,400 | 3.13 | 3.15 | 3.13 | 3.15 | 00:00:00 | 2005-06-27 | 669,300 | 3.12 | 3.16 | 3.12 | 3.14 | 00:00:00 | 2005-06-28 | 1,597,100 | 3.14 | 3.15 | 3.13 | 3.14 | 00:00:00 | 2005-06-29 | 1,163,000 | 3.13 | 3.15 | 3.13 | 3.15 | 00:00:00 | 2005-06-30 | 1,013,000 | 3.14 | 3.15 | 3.13 | 3.15 | 00:00:00 | 2005-07-01 | 5,149,800 | 3.15 | 3.15 | 3.13 | 3.15 | 00:00:00 | 2005-07-04 | 146,800 | 3.14 | 3.16 | 3.14 | 3.15 | 00:00:00 | 2005-07-05 | 1,171,000 | 3.14 | 3.16 | 3.14 | 3.16 | 00:00:00 | 2005-07-06 | 2,038,900 | 3.16 | 3.19 | 3.16 | 3.18 | 00:00:00 | 2005-07-07 | 1,577,000 | 3.19 | 3.19 | 3.15 | 3.19 | 00:00:00 | 2005-07-08 | 663,200 | 3.18 | 3.20 | 3.18 | 3.20 | 00:00:00 | 2005-07-11 | 683,100 | 3.19 | 3.20 | 3.15 | 3.20 | 00:00:00 | 2005-07-12 | 1,220,100 | 3.20 | 3.21 | 3.15 | 3.15 | 00:00:00 | 2005-07-13 | 558,500 | 3.15 | 3.18 | 3.15 | 3.18 | 00:00:00 | 2005-07-14 | 566,300 | 3.17 | 3.19 | 3.17 | 3.19 | 00:00:00 | 2005-07-15 | 192,000 | 3.17 | 3.18 | 3.15 | 3.15 | 00:00:00 | 2005-07-18 | 582,500 | 3.17 | 3.18 | 3.15 | 3.17 | 00:00:00 | 2005-07-19 | 630,300 | 3.16 | 3.19 | 3.16 | 3.19 | 00:00:00 | 2005-07-20 | 2,851,500 | 3.18 | 3.23 | 3.17 | 3.20 | 00:00:00 | 2005-07-21 | 2,883,500 | 3.20 | 3.23 | 3.18 | 3.23 | 00:00:00 | 2005-07-22 | 939,200 | 3.22 | 3.23 | 3.18 | 3.19 | 00:00:00 | 2005-07-25 | 1,418,700 | 3.19 | 3.22 | 3.16 | 3.22 | 00:00:00 | 2005-07-26 | 5,142,600 | 3.22 | 3.40 | 3.20 | 3.40 | 00:00:00 | 2005-07-27 | 1,824,300 | 3.40 | 3.41 | 3.31 | 3.41 | 00:00:00 | 2005-07-28 | 2,735,000 | 3.41 | 3.44 | 3.36 | 3.43 | 00:00:00 | 2005-07-29 | 920,200 | 3.40 | 3.43 | 3.30 | 3.30 | 00:00:00 | 2005-08-01 | 2,297,900 | 3.35 | 3.42 | 3.35 | 3.42 | 00:00:00 | 2005-08-02 | 1,158,500 | 3.40 | 3.48 | 3.39 | 3.47 | 00:00:00 | 2005-08-03 | 1,886,800 | 3.46 | 3.56 | 3.42 | 3.56 | 00:00:00 | 2005-08-04 | 1,658,100 | 3.52 | 3.59 | 3.52 | 3.55 | 00:00:00 | 2005-08-05 | 557,000 | 3.53 | 3.54 | 3.45 | 3.46 | 00:00:00 | 2005-08-08 | 982,600 | 3.46 | 3.48 | 3.42 | 3.47 | 00:00:00 | 2005-08-09 | 1,177,500 | 3.43 | 3.46 | 3.41 | 3.45 | 00:00:00 | 2005-08-10 | 358,600 | 3.45 | 3.48 | 3.44 | 3.46 | 00:00:00 | 2005-08-11 | 326,400 | 3.45 | 3.48 | 3.45 | 3.47 | 00:00:00 | 2005-08-12 | 677,900 | 3.46 | 3.47 | 3.42 | 3.42 | 00:00:00 | 2005-08-15 | 209,600 | 3.43 | 3.46 | 3.43 | 3.46 | 00:00:00 | 2005-08-16 | 449,600 | 3.46 | 3.49 | 3.44 | 3.47 | 00:00:00 | 2005-08-17 | 303,200 | 3.43 | 3.50 | 3.43 | 3.50 | 00:00:00 | 2005-08-18 | 356,900 | 3.46 | 3.49 | 3.46 | 3.46 | 00:00:00 | 2005-08-19 | 2,318,600 | 3.46 | 3.54 | 3.46 | 3.52 | 00:00:00 | 2005-08-22 | 304,800 | 3.54 | 3.54 | 3.49 | 3.53 | 00:00:00 | 2005-08-23 | 1,604,500 | 3.53 | 3.54 | 3.52 | 3.54 | 00:00:00 | 2005-08-24 | 2,092,900 | 3.52 | 3.55 | 3.50 | 3.51 | 00:00:00 | 2005-08-25 | 394,400 | 3.47 | 3.51 | 3.44 | 3.49 | 00:00:00 | 2005-08-26 | 177,500 | 3.44 | 3.50 | 3.44 | 3.46 | 00:00:00 | 2005-08-29 | 184,100 | 3.46 | 3.47 | 3.46 | 3.46 | 00:00:00 | 2005-08-30 | 453,100 | 3.47 | 3.51 | 3.47 | 3.49 | 00:00:00 | 2005-08-31 | 1,396,300 | 3.47 | 3.50 | 3.47 | 3.49 | 00:00:00 | 2005-09-01 | 1,264,400 | 3.48 | 3.49 | 3.44 | 3.45 | 00:00:00 | 2005-09-02 | 840,600 | 3.45 | 3.47 | 3.45 | 3.45 | 00:00:00 | 2005-09-05 | 298,000 | 3.45 | 3.46 | 3.44 | 3.46 | 00:00:00 | 2005-09-06 | 1,367,300 | 3.45 | 3.47 | 3.42 | 3.47 | 00:00:00 | 2005-09-07 | 4,697,400 | 3.46 | 3.48 | 3.46 | 3.48 | 00:00:00 | 2005-09-08 | 1,834,300 | 3.46 | 3.52 | 3.46 | 3.49 | 00:00:00 | 2005-09-09 | 1,411,600 | 3.49 | 3.54 | 3.49 | 3.50 | 00:00:00 | 2005-09-12 | 637,400 | 3.50 | 3.52 | 3.49 | 3.51 | 00:00:00 | 2005-09-13 | 482,400 | 3.52 | 3.52 | 3.47 | 3.50 | 00:00:00 | 2005-09-14 | 808,700 | 3.47 | 3.50 | 3.47 | 3.48 | 00:00:00 | 2005-09-15 | 577,400 | 3.48 | 3.50 | 3.48 | 3.49 | 00:00:00 | 2005-09-16 | 967,500 | 3.48 | 3.51 | 3.48 | 3.49 | 00:00:00 | 2005-09-19 | 447,400 | 3.48 | 3.51 | 3.47 | 3.50 | 00:00:00 | 2005-09-20 | 1,055,300 | 3.49 | 3.53 | 3.48 | 3.51 | 00:00:00 | 2005-09-21 | 2,046,700 | 3.52 | 3.61 | 3.50 | 3.60 | 00:00:00 | 2005-09-22 | 573,000 | 3.60 | 3.61 | 3.56 | 3.60 | 00:00:00 | 2005-09-23 | 2,593,000 | 3.58 | 3.72 | 3.58 | 3.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|