|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-13 | 20,337,800 | 4.89 | 6.03 | 4.89 | 6.03 | 00:00:00 | | 2006-03-14 | 31,155,600 | 6.00 | 6.04 | 5.80 | 5.86 | 00:00:00 | | 2006-03-15 | 36,569,700 | 5.85 | 5.85 | 5.70 | 5.74 | 00:00:00 | | 2006-03-16 | 18,394,600 | 5.74 | 5.75 | 5.69 | 5.70 | 00:00:00 | | 2006-03-17 | 10,453,600 | 5.70 | 5.72 | 5.67 | 5.70 | 00:00:00 | | 2006-03-20 | 4,910,900 | 5.69 | 5.72 | 5.68 | 5.71 | 00:00:00 | | 2006-03-21 | 5,796,200 | 5.70 | 5.74 | 5.70 | 5.74 | 00:00:00 | | 2006-03-22 | 4,130,000 | 5.74 | 5.75 | 5.71 | 5.72 | 00:00:00 | | 2006-03-23 | 2,285,500 | 5.72 | 5.75 | 5.72 | 5.75 | 00:00:00 | | 2006-03-24 | 10,745,600 | 5.75 | 5.95 | 5.74 | 5.92 | 00:00:00 | | 2006-03-27 | 2,489,900 | 5.92 | 5.98 | 5.85 | 5.94 | 00:00:00 | | 2006-03-28 | 1,772,000 | 5.90 | 5.92 | 5.82 | 5.84 | 00:00:00 | | 2006-03-29 | 2,553,000 | 5.81 | 5.94 | 5.81 | 5.91 | 00:00:00 | | 2006-03-30 | 2,988,000 | 5.91 | 5.98 | 5.89 | 5.92 | 00:00:00 | | 2006-03-31 | 3,670,400 | 5.90 | 5.93 | 5.77 | 5.88 | 00:00:00 | | 2006-04-03 | 1,029,700 | 5.85 | 5.91 | 5.82 | 5.91 | 00:00:00 | | 2006-04-04 | 856,000 | 5.87 | 5.90 | 5.83 | 5.84 | 00:00:00 | | 2006-04-05 | 2,923,700 | 5.84 | 5.85 | 5.81 | 5.81 | 00:00:00 | | 2006-04-06 | 1,542,600 | 5.80 | 5.84 | 5.80 | 5.82 | 00:00:00 | | 2006-04-07 | 1,219,700 | 5.82 | 5.85 | 5.82 | 5.84 | 00:00:00 | | 2006-04-10 | 1,154,300 | 5.82 | 5.85 | 5.79 | 5.80 | 00:00:00 | | 2006-04-11 | 1,922,700 | 5.82 | 5.86 | 5.82 | 5.84 | 00:00:00 | | 2006-04-12 | 2,518,800 | 5.84 | 5.87 | 5.84 | 5.87 | 00:00:00 | | 2006-04-13 | 2,474,200 | 5.87 | 5.89 | 5.85 | 5.89 | 00:00:00 | | 2006-04-18 | 1,808,700 | 5.89 | 5.90 | 5.86 | 5.87 | 00:00:00 | | 2006-04-19 | 1,871,000 | 5.87 | 5.89 | 5.87 | 5.88 | 00:00:00 | | 2006-04-20 | 1,954,700 | 5.88 | 5.89 | 5.86 | 5.89 | 00:00:00 | | 2006-04-21 | 1,662,000 | 5.90 | 5.91 | 5.87 | 5.89 | 00:00:00 | | 2006-04-24 | 1,193,100 | 5.89 | 5.90 | 5.85 | 5.90 | 00:00:00 | | 2006-04-25 | 307,500 | 5.87 | 5.91 | 5.87 | 5.90 | 00:00:00 | | 2006-04-26 | 372,800 | 5.91 | 5.91 | 5.87 | 5.87 | 00:00:00 | | 2006-04-27 | 4,322,500 | 5.88 | 5.98 | 5.83 | 5.95 | 00:00:00 | | 2006-04-28 | 5,744,100 | 5.95 | 5.99 | 5.93 | 5.98 | 00:00:00 | | 2006-05-02 | 3,198,900 | 5.99 | 6.02 | 5.95 | 5.96 | 00:00:00 | | 2006-05-03 | 1,032,200 | 5.87 | 5.87 | 5.81 | 5.84 | 00:00:00 | | 2006-05-04 | 631,800 | 5.85 | 5.85 | 5.82 | 5.84 | 00:00:00 | | 2006-05-05 | 1,512,700 | 5.85 | 5.86 | 5.84 | 5.86 | 00:00:00 | | 2006-05-08 | 1,760,500 | 5.85 | 5.86 | 5.84 | 5.86 | 00:00:00 | | 2006-05-09 | 3,448,300 | 5.84 | 5.85 | 5.76 | 5.83 | 00:00:00 | | 2006-05-10 | 3,754,500 | 5.80 | 5.88 | 5.80 | 5.88 | 00:00:00 | | 2006-05-11 | 1,377,500 | 5.83 | 5.88 | 5.83 | 5.85 | 00:00:00 | | 2006-05-12 | 1,424,000 | 5.81 | 5.85 | 5.81 | 5.83 | 00:00:00 | | 2006-05-15 | 2,800,400 | 5.73 | 5.85 | 5.73 | 5.81 | 00:00:00 | | 2006-05-16 | 5,288,500 | 5.81 | 5.91 | 5.80 | 5.88 | 00:00:00 | | 2006-05-17 | 2,420,900 | 5.86 | 5.91 | 5.78 | 5.79 | 00:00:00 | | 2006-05-18 | 3,046,400 | 5.75 | 5.81 | 5.75 | 5.77 | 00:00:00 | | 2006-05-19 | 2,032,500 | 5.75 | 5.80 | 5.74 | 5.75 | 00:00:00 | | 2006-05-22 | 1,635,900 | 5.71 | 5.77 | 5.62 | 5.67 | 00:00:00 | | 2006-05-23 | 2,372,800 | 5.70 | 5.75 | 5.70 | 5.71 | 00:00:00 | | 2006-05-24 | 6,809,900 | 5.71 | 5.76 | 5.70 | 5.70 | 00:00:00 | | 2006-05-25 | 2,356,700 | 5.70 | 5.73 | 5.70 | 5.70 | 00:00:00 | | 2006-05-26 | 2,536,700 | 5.72 | 5.79 | 5.70 | 5.79 | 00:00:00 | | 2006-05-29 | 271,500 | 5.76 | 5.76 | 5.71 | 5.73 | 00:00:00 | | 2006-05-30 | 1,018,000 | 5.72 | 5.76 | 5.71 | 5.75 | 00:00:00 | | 2006-05-31 | 774,100 | 5.71 | 5.77 | 5.71 | 5.73 | 00:00:00 | | 2006-06-01 | 1,065,100 | 5.72 | 5.78 | 5.72 | 5.76 | 00:00:00 | | 2006-06-02 | 688,900 | 5.72 | 5.78 | 5.72 | 5.73 | 00:00:00 | | 2006-06-05 | 455,000 | 5.73 | 5.75 | 5.72 | 5.74 | 00:00:00 | | 2006-06-06 | 1,159,800 | 5.74 | 5.79 | 5.72 | 5.78 | 00:00:00 | | 2006-06-07 | 1,001,200 | 5.76 | 5.79 | 5.74 | 5.78 | 00:00:00 | | 2006-06-08 | 226,800 | 5.73 | 5.75 | 5.72 | 5.74 | 00:00:00 | | 2006-06-09 | 387,800 | 5.75 | 5.78 | 5.73 | 5.75 | 00:00:00 | | 2006-06-12 | 494,200 | 5.76 | 5.80 | 5.75 | 5.80 | 00:00:00 | | 2006-06-13 | 1,457,700 | 5.74 | 5.85 | 5.73 | 5.84 | 00:00:00 | | 2006-06-14 | 820,900 | 5.76 | 5.86 | 5.76 | 5.80 | 00:00:00 | | 2006-06-15 | 0 | 5.82 | 5.87 | 5.78 | 5.81 | 00:00:00 | | 2006-06-16 | 0 | 5.86 | 5.86 | 5.73 | 5.77 | 00:00:00 | | 2006-06-19 | 541,800 | 5.78 | 5.80 | 5.74 | 5.78 | 00:00:00 | | 2006-06-20 | 1,431,900 | 5.74 | 5.79 | 5.71 | 5.71 | 00:00:00 | | 2006-06-21 | 1,997,100 | 5.74 | 5.85 | 5.71 | 5.84 | 00:00:00 | | 2006-06-22 | 730,800 | 5.81 | 5.85 | 5.80 | 5.83 | 00:00:00 | | 2006-06-23 | 564,600 | 5.84 | 5.84 | 5.77 | 5.81 | 00:00:00 | | 2006-06-26 | 957,600 | 5.80 | 5.85 | 5.80 | 5.82 | 00:00:00 | | 2006-06-27 | 1,349,700 | 5.82 | 5.87 | 5.80 | 5.84 | 00:00:00 | | 2006-06-28 | 3,364,600 | 5.84 | 5.87 | 5.81 | 5.82 | 00:00:00 | | 2006-06-29 | 2,633,400 | 5.82 | 5.89 | 5.82 | 5.86 | 00:00:00 | | 2006-06-30 | 3,191,000 | 5.88 | 5.94 | 5.83 | 5.94 | 00:00:00 | | 2006-07-03 | 1,173,600 | 5.85 | 5.95 | 5.85 | 5.95 | 00:00:00 | | 2006-07-04 | 1,024,800 | 5.87 | 6.05 | 5.87 | 6.00 | 00:00:00 | | 2006-07-05 | 2,456,600 | 5.96 | 5.98 | 5.82 | 5.88 | 00:00:00 | | 2006-07-06 | 324,700 | 5.85 | 5.92 | 5.85 | 5.90 | 00:00:00 | | 2006-07-07 | 1,134,500 | 5.87 | 5.91 | 5.84 | 5.87 | 00:00:00 | | 2006-07-10 | 373,000 | 5.84 | 5.90 | 5.84 | 5.90 | 00:00:00 | | 2006-07-11 | 941,300 | 5.85 | 5.90 | 5.85 | 5.88 | 00:00:00 | | 2006-07-12 | 452,700 | 5.88 | 5.90 | 5.84 | 5.87 | 00:00:00 | | 2006-07-13 | 414,000 | 5.85 | 5.87 | 5.84 | 5.84 | 00:00:00 | | 2006-07-14 | 409,000 | 5.83 | 5.89 | 5.82 | 5.83 | 00:00:00 | | 2006-07-17 | 652,100 | 5.86 | 5.86 | 5.73 | 5.73 | 00:00:00 | | 2006-07-18 | 565,400 | 5.73 | 5.78 | 5.71 | 5.71 | 00:00:00 | | 2006-07-19 | 546,200 | 5.74 | 5.76 | 5.71 | 5.73 | 00:00:00 | | 2006-07-20 | 1,569,300 | 5.75 | 5.78 | 5.72 | 5.73 | 00:00:00 | | 2006-07-21 | 1,651,000 | 5.72 | 5.76 | 5.71 | 5.76 | 00:00:00 | | 2006-07-24 | 298,800 | 5.77 | 5.80 | 5.73 | 5.78 | 00:00:00 | | 2006-07-25 | 193,300 | 5.76 | 5.79 | 5.76 | 5.78 | 00:00:00 | | 2006-07-26 | 582,900 | 5.79 | 5.80 | 5.77 | 5.80 | 00:00:00 | | 2006-07-27 | 560,800 | 5.80 | 5.81 | 5.78 | 5.80 | 00:00:00 | | 2006-07-28 | 359,500 | 5.82 | 5.85 | 5.76 | 5.76 | 00:00:00 | | 2006-07-31 | 561,100 | 5.76 | 5.81 | 5.76 | 5.79 | 00:00:00 | | 2006-08-01 | 221,300 | 5.79 | 5.80 | 5.79 | 5.80 | 00:00:00 | | 2006-08-02 | 263,500 | 5.77 | 5.81 | 5.77 | 5.80 | 00:00:00 | | 2006-08-03 | 1,056,700 | 5.79 | 5.82 | 5.75 | 5.75 | 00:00:00 | | 2006-08-04 | 666,200 | 5.77 | 5.84 | 5.77 | 5.83 | 00:00:00 | | 2006-08-07 | 560,600 | 5.83 | 5.83 | 5.80 | 5.82 | 00:00:00 | | 2006-08-08 | 381,400 | 5.83 | 5.83 | 5.81 | 5.83 | 00:00:00 | | 2006-08-09 | 1,030,200 | 5.82 | 5.85 | 5.81 | 5.84 | 00:00:00 | | 2006-08-10 | 360,600 | 5.84 | 5.84 | 5.80 | 5.83 | 00:00:00 | | 2006-08-11 | 980,000 | 5.81 | 5.85 | 5.81 | 5.84 | 00:00:00 | | 2006-08-14 | 558,800 | 5.84 | 5.86 | 5.82 | 5.85 | 00:00:00 | | 2006-08-15 | 545,800 | 5.85 | 5.86 | 5.82 | 5.82 | 00:00:00 | | 2006-08-16 | 1,116,300 | 5.84 | 5.93 | 5.83 | 5.89 | 00:00:00 | | 2006-08-17 | 271,000 | 5.85 | 5.91 | 5.85 | 5.90 | 00:00:00 | | 2006-08-18 | 146,400 | 5.87 | 5.90 | 5.86 | 5.88 | 00:00:00 | | 2006-08-21 | 364,100 | 5.86 | 5.88 | 5.81 | 5.81 | 00:00:00 | | 2006-08-22 | 641,900 | 5.81 | 5.84 | 5.80 | 5.81 | 00:00:00 | | 2006-08-23 | 236,200 | 5.82 | 5.83 | 5.80 | 5.81 | 00:00:00 | | 2006-08-24 | 323,600 | 5.83 | 5.85 | 5.81 | 5.84 | 00:00:00 | | 2006-08-25 | 1,129,900 | 5.83 | 5.86 | 5.81 | 5.86 | 00:00:00 | | 2006-08-28 | 275,700 | 5.86 | 5.89 | 5.85 | 5.88 | 00:00:00 | | 2006-08-29 | 1,065,900 | 5.84 | 5.88 | 5.83 | 5.84 | 00:00:00 | | 2006-08-30 | 1,041,300 | 5.83 | 5.86 | 5.81 | 5.83 | 00:00:00 | | 2006-08-31 | 472,700 | 5.83 | 5.85 | 5.83 | 5.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
