|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-23 | 2,593,000 | 3.58 | 3.72 | 3.58 | 3.68 | 00:00:00 | | 2005-09-26 | 2,209,400 | 3.67 | 3.75 | 3.66 | 3.74 | 00:00:00 | | 2005-09-27 | 848,900 | 3.75 | 3.77 | 3.71 | 3.75 | 00:00:00 | | 2005-09-28 | 1,194,600 | 3.75 | 3.78 | 3.71 | 3.71 | 00:00:00 | | 2005-09-29 | 1,514,700 | 3.72 | 3.74 | 3.71 | 3.73 | 00:00:00 | | 2005-09-30 | 615,400 | 3.72 | 3.74 | 3.69 | 3.70 | 00:00:00 | | 2005-10-03 | 368,100 | 3.69 | 3.72 | 3.69 | 3.70 | 00:00:00 | | 2005-10-04 | 322,400 | 3.69 | 3.73 | 3.68 | 3.73 | 00:00:00 | | 2005-10-05 | 1,522,900 | 3.73 | 3.84 | 3.73 | 3.84 | 00:00:00 | | 2005-10-06 | 1,812,200 | 3.81 | 3.84 | 3.76 | 3.83 | 00:00:00 | | 2005-10-07 | 542,300 | 3.83 | 3.83 | 3.77 | 3.77 | 00:00:00 | | 2005-10-10 | 610,700 | 3.75 | 3.82 | 3.75 | 3.82 | 00:00:00 | | 2005-10-11 | 803,100 | 3.79 | 3.83 | 3.79 | 3.80 | 00:00:00 | | 2005-10-12 | 886,300 | 3.80 | 3.81 | 3.76 | 3.80 | 00:00:00 | | 2005-10-13 | 412,200 | 3.80 | 3.80 | 3.72 | 3.72 | 00:00:00 | | 2005-10-14 | 1,529,900 | 3.72 | 3.75 | 3.69 | 3.70 | 00:00:00 | | 2005-10-17 | 494,500 | 3.70 | 3.71 | 3.65 | 3.69 | 00:00:00 | | 2005-10-18 | 656,000 | 3.69 | 3.70 | 3.65 | 3.67 | 00:00:00 | | 2005-10-19 | 1,427,300 | 3.65 | 3.67 | 3.53 | 3.57 | 00:00:00 | | 2005-10-20 | 535,600 | 3.60 | 3.65 | 3.59 | 3.62 | 00:00:00 | | 2005-10-21 | 867,600 | 3.62 | 3.66 | 3.61 | 3.64 | 00:00:00 | | 2005-10-24 | 266,300 | 3.64 | 3.68 | 3.64 | 3.66 | 00:00:00 | | 2005-10-25 | 515,800 | 3.69 | 3.70 | 3.65 | 3.70 | 00:00:00 | | 2005-10-26 | 689,000 | 3.66 | 3.72 | 3.66 | 3.66 | 00:00:00 | | 2005-10-27 | 923,100 | 3.67 | 3.67 | 3.57 | 3.57 | 00:00:00 | | 2005-10-28 | 731,400 | 3.55 | 3.62 | 3.52 | 3.57 | 00:00:00 | | 2005-10-31 | 1,634,100 | 3.53 | 3.58 | 3.53 | 3.55 | 00:00:00 | | 2005-11-01 | 304,300 | 3.56 | 3.56 | 3.54 | 3.56 | 00:00:00 | | 2005-11-02 | 1,767,100 | 3.63 | 3.63 | 3.50 | 3.56 | 00:00:00 | | 2005-11-03 | 515,000 | 3.59 | 3.59 | 3.55 | 3.59 | 00:00:00 | | 2005-11-04 | 463,300 | 3.61 | 3.61 | 3.58 | 3.60 | 00:00:00 | | 2005-11-07 | 940,300 | 3.56 | 3.65 | 3.56 | 3.64 | 00:00:00 | | 2005-11-08 | 1,198,000 | 3.61 | 3.68 | 3.61 | 3.68 | 00:00:00 | | 2005-11-09 | 1,419,100 | 3.68 | 3.71 | 3.67 | 3.68 | 00:00:00 | | 2005-11-10 | 1,015,000 | 3.68 | 3.70 | 3.66 | 3.68 | 00:00:00 | | 2005-11-11 | 677,000 | 3.66 | 3.70 | 3.65 | 3.65 | 00:00:00 | | 2005-11-14 | 348,400 | 3.63 | 3.68 | 3.63 | 3.68 | 00:00:00 | | 2005-11-15 | 731,400 | 3.68 | 3.72 | 3.66 | 3.69 | 00:00:00 | | 2005-11-16 | 225,300 | 3.71 | 3.72 | 3.68 | 3.70 | 00:00:00 | | 2005-11-17 | 1,148,700 | 3.72 | 3.76 | 3.71 | 3.75 | 00:00:00 | | 2005-11-18 | 2,156,100 | 3.71 | 3.75 | 3.68 | 3.70 | 00:00:00 | | 2005-11-21 | 479,900 | 3.70 | 3.71 | 3.68 | 3.69 | 00:00:00 | | 2005-11-22 | 494,700 | 3.68 | 3.70 | 3.68 | 3.70 | 00:00:00 | | 2005-11-23 | 457,000 | 3.70 | 3.70 | 3.68 | 3.69 | 00:00:00 | | 2005-11-24 | 515,000 | 3.68 | 3.73 | 3.68 | 3.73 | 00:00:00 | | 2005-11-25 | 1,665,200 | 3.72 | 3.74 | 3.68 | 3.68 | 00:00:00 | | 2005-11-28 | 892,400 | 3.70 | 3.74 | 3.70 | 3.74 | 00:00:00 | | 2005-11-29 | 642,800 | 3.73 | 3.74 | 3.71 | 3.74 | 00:00:00 | | 2005-11-30 | 1,757,700 | 3.72 | 3.73 | 3.70 | 3.70 | 00:00:00 | | 2005-12-01 | 224,000 | 3.70 | 3.72 | 3.70 | 3.70 | 00:00:00 | | 2005-12-02 | 228,400 | 3.72 | 3.72 | 3.70 | 3.72 | 00:00:00 | | 2005-12-05 | 179,600 | 3.72 | 3.73 | 3.70 | 3.73 | 00:00:00 | | 2005-12-06 | 563,100 | 3.73 | 3.74 | 3.71 | 3.72 | 00:00:00 | | 2005-12-07 | 1,419,400 | 3.74 | 3.80 | 3.73 | 3.80 | 00:00:00 | | 2005-12-08 | 860,500 | 3.79 | 3.82 | 3.78 | 3.79 | 00:00:00 | | 2005-12-09 | 343,200 | 3.77 | 3.78 | 3.73 | 3.76 | 00:00:00 | | 2005-12-12 | 398,900 | 3.74 | 3.78 | 3.74 | 3.77 | 00:00:00 | | 2005-12-13 | 854,200 | 3.77 | 3.78 | 3.70 | 3.72 | 00:00:00 | | 2005-12-14 | 427,800 | 3.74 | 3.75 | 3.72 | 3.74 | 00:00:00 | | 2005-12-15 | 525,900 | 3.75 | 3.75 | 3.72 | 3.73 | 00:00:00 | | 2005-12-16 | 2,382,400 | 3.72 | 3.77 | 3.72 | 3.77 | 00:00:00 | | 2005-12-19 | 1,780,500 | 3.77 | 3.79 | 3.74 | 3.79 | 00:00:00 | | 2005-12-20 | 1,269,100 | 3.79 | 3.80 | 3.76 | 3.79 | 00:00:00 | | 2005-12-21 | 2,467,000 | 3.80 | 3.84 | 3.80 | 3.83 | 00:00:00 | | 2005-12-22 | 2,202,500 | 3.84 | 3.89 | 3.84 | 3.87 | 00:00:00 | | 2005-12-23 | 3,548,000 | 3.87 | 3.93 | 3.87 | 3.90 | 00:00:00 | | 2005-12-27 | 466,000 | 3.90 | 3.92 | 3.87 | 3.88 | 00:00:00 | | 2005-12-28 | 485,300 | 3.88 | 3.88 | 3.84 | 3.86 | 00:00:00 | | 2005-12-29 | 1,216,900 | 3.88 | 3.88 | 3.85 | 3.85 | 00:00:00 | | 2005-12-30 | 441,700 | 3.85 | 3.86 | 3.85 | 3.86 | 00:00:00 | | 2006-01-02 | 37,700 | 3.86 | 3.87 | 3.84 | 3.85 | 00:00:00 | | 2006-01-03 | 934,900 | 3.84 | 3.85 | 3.83 | 3.85 | 00:00:00 | | 2006-01-04 | 1,152,600 | 3.85 | 3.92 | 3.85 | 3.92 | 00:00:00 | | 2006-01-05 | 1,938,400 | 3.92 | 4.03 | 3.89 | 4.02 | 00:00:00 | | 2006-01-06 | 1,921,500 | 3.98 | 4.00 | 3.97 | 3.98 | 00:00:00 | | 2006-01-09 | 1,341,200 | 3.97 | 4.02 | 3.97 | 4.00 | 00:00:00 | | 2006-01-10 | 1,280,800 | 4.02 | 4.02 | 3.95 | 3.99 | 00:00:00 | | 2006-01-11 | 4,269,800 | 3.99 | 4.08 | 3.98 | 4.08 | 00:00:00 | | 2006-01-12 | 2,292,600 | 4.10 | 4.11 | 4.02 | 4.03 | 00:00:00 | | 2006-01-13 | 1,724,100 | 4.03 | 4.08 | 4.03 | 4.05 | 00:00:00 | | 2006-01-16 | 2,192,200 | 4.03 | 4.10 | 4.03 | 4.10 | 00:00:00 | | 2006-01-17 | 3,882,500 | 4.08 | 4.14 | 4.07 | 4.09 | 00:00:00 | | 2006-01-18 | 2,668,900 | 4.07 | 4.08 | 3.97 | 4.06 | 00:00:00 | | 2006-01-19 | 1,014,100 | 4.06 | 4.07 | 4.04 | 4.06 | 00:00:00 | | 2006-01-20 | 2,559,400 | 4.06 | 4.12 | 4.04 | 4.09 | 00:00:00 | | 2006-01-23 | 564,300 | 4.08 | 4.11 | 4.07 | 4.09 | 00:00:00 | | 2006-01-24 | 1,207,200 | 4.09 | 4.12 | 4.08 | 4.12 | 00:00:00 | | 2006-01-25 | 2,650,700 | 4.10 | 4.15 | 4.10 | 4.13 | 00:00:00 | | 2006-01-26 | 1,872,600 | 4.15 | 4.17 | 4.14 | 4.14 | 00:00:00 | | 2006-01-27 | 8,130,700 | 4.20 | 4.24 | 4.17 | 4.24 | 00:00:00 | | 2006-01-30 | 1,897,300 | 4.21 | 4.22 | 4.16 | 4.16 | 00:00:00 | | 2006-01-31 | 2,976,400 | 4.16 | 4.16 | 4.12 | 4.13 | 00:00:00 | | 2006-02-01 | 1,182,600 | 4.12 | 4.20 | 4.12 | 4.20 | 00:00:00 | | 2006-02-02 | 2,236,600 | 4.18 | 4.24 | 4.18 | 4.21 | 00:00:00 | | 2006-02-03 | 1,406,100 | 4.22 | 4.25 | 4.21 | 4.23 | 00:00:00 | | 2006-02-06 | 1,986,900 | 4.24 | 4.26 | 4.22 | 4.23 | 00:00:00 | | 2006-02-07 | 3,711,900 | 4.23 | 4.27 | 4.21 | 4.25 | 00:00:00 | | 2006-02-08 | 3,540,400 | 4.23 | 4.29 | 4.22 | 4.29 | 00:00:00 | | 2006-02-09 | 5,875,500 | 4.27 | 4.48 | 4.27 | 4.41 | 00:00:00 | | 2006-02-10 | 2,534,600 | 4.40 | 4.43 | 4.38 | 4.40 | 00:00:00 | | 2006-02-13 | 2,482,500 | 4.40 | 4.46 | 4.34 | 4.44 | 00:00:00 | | 2006-02-14 | 1,489,200 | 4.40 | 4.44 | 4.38 | 4.38 | 00:00:00 | | 2006-02-15 | 5,235,900 | 4.40 | 4.54 | 4.39 | 4.46 | 00:00:00 | | 2006-02-16 | 4,322,600 | 4.50 | 4.53 | 4.50 | 4.51 | 00:00:00 | | 2006-02-17 | 1,342,200 | 4.52 | 4.53 | 4.46 | 4.48 | 00:00:00 | | 2006-02-20 | 4,378,800 | 4.47 | 4.47 | 4.39 | 4.39 | 00:00:00 | | 2006-02-21 | 3,051,800 | 4.41 | 4.41 | 4.38 | 4.38 | 00:00:00 | | 2006-02-22 | 2,813,400 | 4.38 | 4.48 | 4.38 | 4.47 | 00:00:00 | | 2006-02-23 | 1,053,000 | 4.47 | 4.50 | 4.44 | 4.47 | 00:00:00 | | 2006-02-24 | 1,018,800 | 4.46 | 4.51 | 4.46 | 4.51 | 00:00:00 | | 2006-02-27 | 3,067,600 | 4.51 | 4.58 | 4.49 | 4.57 | 00:00:00 | | 2006-02-28 | 1,369,700 | 4.57 | 4.57 | 4.50 | 4.53 | 00:00:00 | | 2006-03-01 | 1,639,300 | 4.50 | 4.53 | 4.46 | 4.53 | 00:00:00 | | 2006-03-02 | 1,766,900 | 4.50 | 4.56 | 4.50 | 4.53 | 00:00:00 | | 2006-03-03 | 1,038,900 | 4.52 | 4.57 | 4.51 | 4.52 | 00:00:00 | | 2006-03-06 | 2,398,200 | 4.53 | 4.59 | 4.53 | 4.56 | 00:00:00 | | 2006-03-07 | 524,900 | 4.54 | 4.56 | 4.54 | 4.54 | 00:00:00 | | 2006-03-08 | 2,531,000 | 4.54 | 4.56 | 4.47 | 4.50 | 00:00:00 | | 2006-03-09 | 1,121,400 | 4.51 | 4.54 | 4.50 | 4.54 | 00:00:00 | | 2006-03-10 | 9,127,800 | 4.56 | 4.82 | 4.56 | 4.79 | 00:00:00 | | 2006-03-13 | 20,337,800 | 4.89 | 6.03 | 4.89 | 6.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
