|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-20 | 880,500 | 6.50 | 6.52 | 6.48 | 6.49 | 00:00:00 | | 2007-02-21 | 1,141,500 | 6.51 | 6.55 | 6.48 | 6.48 | 00:00:00 | | 2007-02-22 | 509,900 | 6.48 | 6.51 | 6.46 | 6.47 | 00:00:00 | | 2007-02-23 | 323,600 | 6.46 | 6.50 | 6.43 | 6.45 | 00:00:00 | | 2007-02-26 | 246,600 | 6.42 | 6.48 | 6.40 | 6.45 | 00:00:00 | | 2007-02-27 | 642,400 | 6.42 | 6.47 | 6.40 | 6.41 | 00:00:00 | | 2007-02-28 | 1,361,700 | 6.40 | 6.45 | 6.26 | 6.42 | 00:00:00 | | 2007-03-01 | 574,500 | 6.45 | 6.48 | 6.37 | 6.42 | 00:00:00 | | 2007-03-02 | 751,200 | 6.45 | 6.47 | 6.40 | 6.44 | 00:00:00 | | 2007-03-05 | 1,056,900 | 6.25 | 6.44 | 6.16 | 6.35 | 00:00:00 | | 2007-03-06 | 1,701,800 | 6.32 | 6.40 | 6.26 | 6.26 | 00:00:00 | | 2007-03-07 | 797,600 | 6.27 | 6.39 | 6.27 | 6.30 | 00:00:00 | | 2007-03-08 | 1,662,700 | 6.31 | 6.55 | 6.31 | 6.55 | 00:00:00 | | 2007-03-09 | 2,856,400 | 6.54 | 6.69 | 6.48 | 6.56 | 00:00:00 | | 2007-03-12 | 2,363,900 | 6.56 | 6.74 | 6.56 | 6.70 | 00:00:00 | | 2007-03-13 | 2,512,200 | 6.71 | 6.82 | 6.35 | 6.51 | 00:00:00 | | 2007-03-14 | 1,558,900 | 6.53 | 6.55 | 6.33 | 6.37 | 00:00:00 | | 2007-03-15 | 940,400 | 6.46 | 6.59 | 6.42 | 6.47 | 00:00:00 | | 2007-03-16 | 996,900 | 6.50 | 6.52 | 6.35 | 6.35 | 00:00:00 | | 2007-03-19 | 666,300 | 6.47 | 6.58 | 6.44 | 6.50 | 00:00:00 | | 2007-03-20 | 406,600 | 6.55 | 6.57 | 6.50 | 6.56 | 00:00:00 | | 2007-03-21 | 1,279,300 | 6.56 | 6.65 | 6.56 | 6.61 | 00:00:00 | | 2007-03-22 | 1,344,400 | 6.65 | 6.73 | 6.63 | 6.68 | 00:00:00 | | 2007-03-23 | 1,275,500 | 6.70 | 6.73 | 6.56 | 6.63 | 00:00:00 | | 2007-03-26 | 2,651,700 | 6.54 | 6.60 | 6.44 | 6.57 | 00:00:00 | | 2007-03-27 | 5,366,900 | 6.57 | 6.57 | 6.47 | 6.51 | 00:00:00 | | 2007-03-28 | 402,600 | 6.47 | 6.52 | 6.46 | 6.51 | 00:00:00 | | 2007-03-29 | 1,286,200 | 6.51 | 6.54 | 6.49 | 6.50 | 00:00:00 | | 2007-03-30 | 1,818,400 | 6.48 | 6.51 | 6.45 | 6.50 | 00:00:00 | | 2007-04-02 | 1,239,400 | 6.46 | 6.53 | 6.46 | 6.49 | 00:00:00 | | 2007-04-03 | 1,095,100 | 6.49 | 6.53 | 6.48 | 6.51 | 00:00:00 | | 2007-04-04 | 726,800 | 6.57 | 6.61 | 6.52 | 6.60 | 00:00:00 | | 2007-04-05 | 289,400 | 6.57 | 6.61 | 6.53 | 6.55 | 00:00:00 | | 2007-04-10 | 3,084,400 | 6.55 | 6.64 | 6.55 | 6.57 | 00:00:00 | | 2007-04-11 | 1,121,900 | 6.60 | 6.70 | 6.58 | 6.66 | 00:00:00 | | 2007-04-12 | 1,048,800 | 6.61 | 6.68 | 6.60 | 6.63 | 00:00:00 | | 2007-04-13 | 381,400 | 6.63 | 6.65 | 6.61 | 6.63 | 00:00:00 | | 2007-04-16 | 1,252,400 | 6.66 | 6.66 | 6.53 | 6.53 | 00:00:00 | | 2007-04-17 | 758,400 | 6.51 | 6.55 | 6.50 | 6.50 | 00:00:00 | | 2007-04-18 | 706,700 | 6.48 | 6.52 | 6.45 | 6.45 | 00:00:00 | | 2007-04-19 | 1,055,300 | 6.45 | 6.57 | 6.40 | 6.52 | 00:00:00 | | 2007-04-20 | 5,283,300 | 6.57 | 6.75 | 6.57 | 6.70 | 00:00:00 | | 2007-04-23 | 4,639,800 | 6.80 | 6.85 | 6.45 | 6.50 | 00:00:00 | | 2007-04-24 | 5,671,900 | 6.62 | 6.67 | 6.50 | 6.64 | 00:00:00 | | 2007-04-25 | 15,306,500 | 6.59 | 6.59 | 6.33 | 6.50 | 00:00:00 | | 2007-04-26 | 7,082,100 | 6.41 | 6.45 | 6.28 | 6.35 | 00:00:00 | | 2007-04-27 | 3,347,200 | 6.35 | 6.44 | 6.33 | 6.40 | 00:00:00 | | 2007-04-30 | 536,500 | 6.34 | 6.34 | 6.28 | 6.30 | 00:00:00 | | 2007-05-02 | 1,526,500 | 6.38 | 6.40 | 6.18 | 6.25 | 00:00:00 | | 2007-05-03 | 1,180,500 | 6.27 | 6.30 | 6.21 | 6.21 | 00:00:00 | | 2007-05-04 | 1,013,800 | 6.22 | 6.26 | 6.21 | 6.23 | 00:00:00 | | 2007-05-07 | 1,373,000 | 6.24 | 6.33 | 6.21 | 6.33 | 00:00:00 | | 2007-05-08 | 1,884,400 | 6.33 | 6.33 | 6.28 | 6.31 | 00:00:00 | | 2007-05-09 | 1,261,500 | 6.31 | 6.32 | 6.28 | 6.30 | 00:00:00 | | 2007-05-10 | 865,900 | 6.31 | 6.32 | 6.30 | 6.30 | 00:00:00 | | 2007-05-11 | 2,037,800 | 6.30 | 6.31 | 6.25 | 6.28 | 00:00:00 | | 2007-05-14 | 1,723,100 | 6.28 | 6.32 | 6.25 | 6.30 | 00:00:00 | | 2007-05-15 | 1,525,100 | 6.26 | 6.32 | 6.26 | 6.30 | 00:00:00 | | 2007-05-16 | 838,900 | 6.30 | 6.31 | 6.25 | 6.31 | 00:00:00 | | 2007-05-17 | 1,043,400 | 6.28 | 6.31 | 6.28 | 6.31 | 00:00:00 | | 2007-05-18 | 3,061,000 | 6.31 | 6.33 | 6.28 | 6.30 | 00:00:00 | | 2007-05-21 | 650,700 | 6.32 | 6.34 | 6.30 | 6.32 | 00:00:00 | | 2007-05-22 | 3,541,600 | 6.35 | 6.57 | 6.35 | 6.53 | 00:00:00 | | 2007-05-23 | 2,285,500 | 6.58 | 6.64 | 6.55 | 6.60 | 00:00:00 | | 2007-05-24 | 1,738,200 | 6.53 | 6.63 | 6.53 | 6.62 | 00:00:00 | | 2007-05-25 | 2,103,400 | 6.55 | 6.62 | 6.55 | 6.55 | 00:00:00 | | 2007-05-28 | 215,900 | 6.59 | 6.59 | 6.55 | 6.55 | 00:00:00 | | 2007-05-29 | 1,864,400 | 6.56 | 6.58 | 6.50 | 6.52 | 00:00:00 | | 2007-05-30 | 1,108,900 | 6.49 | 6.54 | 6.41 | 6.45 | 00:00:00 | | 2007-05-31 | 1,565,200 | 6.50 | 6.58 | 6.47 | 6.48 | 00:00:00 | | 2007-06-01 | 0 | 6.54 | 6.57 | 6.50 | 6.52 | 00:00:00 | | 2007-06-04 | 1,834,200 | 6.52 | 6.60 | 6.49 | 6.57 | 00:00:00 | | 2007-06-05 | 1,148,300 | 6.55 | 6.59 | 6.55 | 6.56 | 00:00:00 | | 2007-06-06 | 1,087,800 | 6.54 | 6.56 | 6.48 | 6.51 | 00:00:00 | | 2007-06-07 | 1,955,900 | 6.53 | 6.53 | 6.38 | 6.38 | 00:00:00 | | 2007-06-08 | 788,300 | 6.36 | 6.44 | 6.35 | 6.38 | 00:00:00 | | 2007-06-11 | 1,570,000 | 6.42 | 6.43 | 6.38 | 6.41 | 00:00:00 | | 2007-06-12 | 1,175,100 | 6.41 | 6.45 | 6.37 | 6.42 | 00:00:00 | | 2007-06-13 | 788,400 | 6.50 | 6.62 | 6.45 | 6.58 | 00:00:00 | | 2007-06-14 | 4,295,200 | 6.60 | 6.84 | 6.60 | 6.84 | 00:00:00 | | 2007-06-15 | 3,149,000 | 6.85 | 6.89 | 6.80 | 6.81 | 00:00:00 | | 2007-06-18 | 746,700 | 6.76 | 6.80 | 6.67 | 6.68 | 00:00:00 | | 2007-06-19 | 1,800,500 | 6.69 | 6.71 | 6.59 | 6.59 | 00:00:00 | | 2007-06-20 | 1,434,700 | 6.59 | 6.67 | 6.57 | 6.59 | 00:00:00 | | 2007-06-21 | 1,716,000 | 6.60 | 6.74 | 6.56 | 6.64 | 00:00:00 | | 2007-06-22 | 957,500 | 6.61 | 6.65 | 6.53 | 6.54 | 00:00:00 | | 2007-06-25 | 2,191,000 | 6.54 | 6.58 | 6.44 | 6.44 | 00:00:00 | | 2007-06-26 | 1,709,300 | 6.45 | 6.50 | 6.37 | 6.48 | 00:00:00 | | 2007-06-27 | 1,242,700 | 6.41 | 6.54 | 6.41 | 6.50 | 00:00:00 | | 2007-06-28 | 1,317,100 | 6.54 | 6.55 | 6.48 | 6.52 | 00:00:00 | | 2007-06-29 | 2,279,200 | 6.54 | 6.58 | 6.46 | 6.58 | 00:00:00 | | 2007-07-02 | 1,502,600 | 6.51 | 6.73 | 6.51 | 6.67 | 00:00:00 | | 2007-07-03 | 923,700 | 6.62 | 6.74 | 6.62 | 6.73 | 00:00:00 | | 2007-07-04 | 1,489,900 | 6.68 | 6.88 | 6.68 | 6.85 | 00:00:00 | | 2007-07-05 | 2,468,000 | 6.81 | 6.87 | 6.73 | 6.76 | 00:00:00 | | 2007-07-06 | 799,300 | 6.76 | 6.81 | 6.76 | 6.77 | 00:00:00 | | 2007-07-09 | 346,800 | 6.79 | 6.81 | 6.70 | 6.70 | 00:00:00 | | 2007-07-10 | 553,200 | 6.70 | 6.74 | 6.68 | 6.68 | 00:00:00 | | 2007-07-11 | 541,700 | 6.68 | 6.71 | 6.60 | 6.65 | 00:00:00 | | 2007-07-12 | 538,000 | 6.67 | 6.75 | 6.63 | 6.74 | 00:00:00 | | 2007-07-13 | 880,500 | 6.79 | 6.85 | 6.72 | 6.73 | 00:00:00 | | 2007-07-16 | 596,800 | 6.73 | 6.75 | 6.73 | 6.75 | 00:00:00 | | 2007-07-17 | 513,000 | 6.75 | 6.79 | 6.71 | 6.74 | 00:00:00 | | 2007-07-18 | 401,400 | 6.70 | 6.74 | 6.70 | 6.71 | 00:00:00 | | 2007-07-19 | 1,205,400 | 6.78 | 6.80 | 6.74 | 6.74 | 00:00:00 | | 2007-07-20 | 2,099,400 | 6.80 | 6.80 | 6.77 | 6.78 | 00:00:00 | | 2007-07-23 | 622,700 | 6.80 | 6.80 | 6.78 | 6.80 | 00:00:00 | | 2007-07-24 | 811,000 | 6.80 | 6.82 | 6.74 | 6.74 | 00:00:00 | | 2007-07-25 | 1,487,000 | 6.75 | 6.75 | 6.53 | 6.68 | 00:00:00 | | 2007-07-26 | 872,400 | 6.68 | 6.75 | 6.55 | 6.55 | 00:00:00 | | 2007-07-27 | 878,700 | 6.57 | 6.64 | 6.41 | 6.60 | 00:00:00 | | 2007-07-30 | 1,605,000 | 6.60 | 6.80 | 6.60 | 6.62 | 00:00:00 | | 2007-07-31 | 2,415,000 | 6.66 | 6.77 | 6.62 | 6.77 | 00:00:00 | | 2007-08-01 | 1,578,700 | 6.68 | 6.70 | 6.59 | 6.70 | 00:00:00 | | 2007-08-02 | 3,310,000 | 6.65 | 6.88 | 6.65 | 6.77 | 00:00:00 | | 2007-08-03 | 481,700 | 6.77 | 6.80 | 6.73 | 6.73 | 00:00:00 | | 2007-08-06 | 856,500 | 6.67 | 6.72 | 6.51 | 6.61 | 00:00:00 | | 2007-08-07 | 1,249,200 | 6.70 | 6.70 | 6.57 | 6.57 | 00:00:00 | | 2007-08-08 | 2,112,500 | 6.59 | 6.67 | 6.57 | 6.64 | 00:00:00 | | 2007-08-09 | 1,770,200 | 6.68 | 6.68 | 6.53 | 6.58 | 00:00:00 | | 2007-08-10 | 3,005,000 | 6.51 | 6.56 | 6.43 | 6.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
