|
 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 | | 2008-01-30 | 2,276,000 | 3.53 | 3.53 | 3.40 | 3.43 | 00:00:00 | | 2008-01-31 | 2,762,000 | 3.45 | 3.45 | 3.27 | 3.32 | 00:00:00 | | 2008-02-01 | 3,182,500 | 3.38 | 3.52 | 3.36 | 3.50 | 00:00:00 | | 2008-02-04 | 2,831,500 | 3.55 | 3.56 | 3.44 | 3.49 | 00:00:00 | | 2008-02-05 | 1,487,800 | 3.45 | 3.45 | 3.31 | 3.34 | 00:00:00 | | 2008-02-06 | 1,490,000 | 3.30 | 3.36 | 3.26 | 3.36 | 00:00:00 | | 2008-02-07 | 1,296,900 | 3.35 | 3.35 | 3.26 | 3.30 | 00:00:00 | | 2008-02-08 | 1,990,800 | 3.35 | 3.35 | 3.22 | 3.27 | 00:00:00 | | 2008-02-11 | 2,072,300 | 3.28 | 3.28 | 3.16 | 3.16 | 00:00:00 | | 2008-02-12 | 6,733,700 | 3.19 | 3.20 | 3.00 | 3.08 | 00:00:00 | | 2008-02-13 | 10,771,500 | 3.03 | 3.24 | 3.01 | 3.21 | 00:00:00 | | 2008-02-14 | 8,642,500 | 3.29 | 3.37 | 3.25 | 3.34 | 00:00:00 | | 2008-02-15 | 4,517,500 | 3.31 | 3.31 | 3.17 | 3.19 | 00:00:00 | | 2008-02-18 | 1,070,000 | 3.24 | 3.27 | 3.21 | 3.24 | 00:00:00 | | 2008-02-19 | 3,465,900 | 3.23 | 3.23 | 3.18 | 3.22 | 00:00:00 | | 2008-02-20 | 3,375,200 | 3.20 | 3.20 | 3.11 | 3.15 | 00:00:00 | | 2008-02-21 | 1,873,000 | 3.18 | 3.21 | 3.16 | 3.18 | 00:00:00 | | 2008-02-22 | 2,241,800 | 3.17 | 3.17 | 3.10 | 3.10 | 00:00:00 | | 2008-02-25 | 2,951,000 | 3.15 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2008-02-26 | 6,020,600 | 3.12 | 3.26 | 3.10 | 3.23 | 00:00:00 | | 2008-02-27 | 6,113,600 | 3.25 | 3.36 | 3.20 | 3.28 | 00:00:00 | | 2008-02-28 | 2,624,500 | 3.28 | 3.28 | 3.13 | 3.17 | 00:00:00 | | 2008-02-29 | 3,626,300 | 3.17 | 3.18 | 3.13 | 3.17 | 00:00:00 | | 2008-03-03 | 3,309,500 | 3.13 | 3.24 | 3.12 | 3.23 | 00:00:00 | | 2008-03-04 | 6,102,000 | 3.24 | 3.36 | 3.23 | 3.30 | 00:00:00 | | 2008-03-05 | 7,780,700 | 3.33 | 3.47 | 3.31 | 3.44 | 00:00:00 | | 2008-03-06 | 8,445,100 | 3.45 | 3.58 | 3.36 | 3.56 | 00:00:00 | | 2008-03-07 | 17,304,600 | 3.45 | 3.76 | 3.44 | 3.75 | 00:00:00 | | 2008-03-10 | 9,480,700 | 3.60 | 3.66 | 3.33 | 3.38 | 00:00:00 | | 2008-03-11 | 3,042,900 | 3.40 | 3.42 | 3.33 | 3.35 | 00:00:00 | | 2008-03-12 | 2,952,100 | 3.39 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2008-03-13 | 2,774,700 | 3.35 | 3.38 | 3.22 | 3.32 | 00:00:00 | | 2008-03-14 | 1,892,400 | 3.33 | 3.38 | 3.22 | 3.25 | 00:00:00 | | 2008-03-18 | 2,268,800 | 3.24 | 3.30 | 3.17 | 3.25 | 00:00:00 | | 2008-03-19 | 3,947,700 | 3.28 | 3.28 | 3.15 | 3.23 | 00:00:00 | | 2008-03-20 | 1,877,600 | 3.18 | 3.25 | 3.18 | 3.25 | 00:00:00 | | 2008-03-21 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2008-03-24 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2008-03-25 | 4,735,500 | 3.36 | 3.44 | 3.27 | 3.31 | 00:00:00 | | 2008-03-26 | 1,848,600 | 3.27 | 3.31 | 3.26 | 3.27 | 00:00:00 | | 2008-03-27 | 2,512,000 | 3.27 | 3.35 | 3.25 | 3.32 | 00:00:00 | | 2008-03-28 | 1,882,600 | 3.33 | 3.36 | 3.29 | 3.36 | 00:00:00 | | 2008-03-31 | 3,206,300 | 3.40 | 3.40 | 3.32 | 3.35 | 00:00:00 | | 2008-04-01 | 5,585,500 | 3.36 | 3.42 | 3.31 | 3.40 | 00:00:00 | | 2008-04-02 | 2,673,600 | 3.43 | 3.46 | 3.40 | 3.46 | 00:00:00 | | 2008-04-03 | 2,158,700 | 3.49 | 3.49 | 3.40 | 3.44 | 00:00:00 | | 2008-04-04 | 3,250,400 | 3.44 | 3.54 | 3.42 | 3.52 | 00:00:00 | | 2008-04-07 | 3,754,900 | 3.57 | 3.64 | 3.52 | 3.64 | 00:00:00 | | 2008-04-08 | 1,388,100 | 3.59 | 3.64 | 3.56 | 3.63 | 00:00:00 | | 2008-04-09 | 2,167,600 | 3.60 | 3.62 | 3.54 | 3.59 | 00:00:00 | | 2008-04-10 | 2,805,200 | 3.58 | 3.70 | 3.53 | 3.70 | 00:00:00 | | 2008-04-11 | 2,182,600 | 3.71 | 3.77 | 3.67 | 3.68 | 00:00:00 | | 2008-04-14 | 1,818,800 | 3.65 | 3.77 | 3.65 | 3.73 | 00:00:00 | | 2008-04-15 | 2,536,200 | 3.73 | 3.75 | 3.67 | 3.72 | 00:00:00 | | 2008-04-16 | 2,413,100 | 3.72 | 3.74 | 3.58 | 3.62 | 00:00:00 | | 2008-04-17 | 2,011,300 | 3.64 | 3.64 | 3.53 | 3.53 | 00:00:00 | | 2008-04-18 | 1,526,400 | 3.53 | 3.62 | 3.52 | 3.60 | 00:00:00 | | 2008-04-21 | 1,424,300 | 3.61 | 3.67 | 3.56 | 3.59 | 00:00:00 | | 2008-04-22 | 1,301,700 | 3.56 | 3.59 | 3.56 | 3.59 | 00:00:00 | | 2008-04-23 | 3,956,100 | 3.52 | 3.59 | 3.45 | 3.47 | 00:00:00 | | 2008-04-24 | 1,993,900 | 3.47 | 3.52 | 3.46 | 3.51 | 00:00:00 | | 2008-04-25 | 2,793,600 | 3.57 | 3.62 | 3.56 | 3.59 | 00:00:00 | | 2008-04-28 | 1,449,600 | 3.62 | 3.64 | 3.59 | 3.60 | 00:00:00 | | 2008-04-29 | 1,594,400 | 3.62 | 3.62 | 3.60 | 3.61 | 00:00:00 | | 2008-04-30 | 2,468,500 | 3.62 | 3.65 | 3.60 | 3.65 | 00:00:00 | | 2008-05-02 | 2,532,800 | 3.70 | 3.74 | 3.67 | 3.73 | 00:00:00 | | 2008-05-05 | 1,271,400 | 3.44 | 3.55 | 3.44 | 3.54 | 00:00:00 | | 2008-05-06 | 2,048,500 | 3.54 | 3.62 | 3.54 | 3.62 | 00:00:00 | | 2008-05-07 | 2,555,900 | 3.58 | 3.75 | 3.58 | 3.73 | 00:00:00 | | 2008-05-08 | 1,454,600 | 3.72 | 3.72 | 3.68 | 3.71 | 00:00:00 | | 2008-05-09 | 1,511,800 | 3.70 | 3.70 | 3.62 | 3.68 | 00:00:00 | | 2008-05-12 | 796,600 | 3.67 | 3.67 | 3.62 | 3.62 | 00:00:00 | | 2008-05-13 | 659,100 | 3.64 | 3.64 | 3.56 | 3.60 | 00:00:00 | | 2008-05-14 | 1,915,400 | 3.62 | 3.62 | 3.50 | 3.50 | 00:00:00 | | 2008-05-15 | 2,044,900 | 3.53 | 3.53 | 3.43 | 3.45 | 00:00:00 | | 2008-05-16 | 1,258,100 | 3.46 | 3.51 | 3.46 | 3.51 | 00:00:00 | | 2008-05-19 | 941,700 | 3.52 | 3.53 | 3.47 | 3.48 | 00:00:00 | | 2008-05-20 | 1,287,000 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2008-05-21 | 1,375,600 | 3.42 | 3.46 | 3.29 | 3.34 | 00:00:00 | | 2008-05-22 | 2,467,000 | 3.20 | 3.25 | 3.16 | 3.23 | 00:00:00 | | 2008-05-23 | 1,446,700 | 3.23 | 3.29 | 3.18 | 3.24 | 00:00:00 | | 2008-05-26 | 748,800 | 3.24 | 3.24 | 3.20 | 3.21 | 00:00:00 | | 2008-05-27 | 2,971,500 | 3.21 | 3.21 | 3.08 | 3.20 | 00:00:00 | | 2008-05-28 | 2,717,400 | 3.20 | 3.20 | 3.17 | 3.18 | 00:00:00 | | 2008-05-29 | 1,726,000 | 3.18 | 3.24 | 3.12 | 3.15 | 00:00:00 | | 2008-05-30 | 3,017,500 | 3.16 | 3.16 | 3.09 | 3.15 | 00:00:00 | | 2008-06-02 | 1,078,600 | 3.10 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2008-06-03 | 1,186,700 | 3.06 | 3.07 | 3.02 | 3.07 | 00:00:00 | | 2008-06-04 | 3,332,400 | 3.05 | 3.07 | 3.01 | 3.07 | 00:00:00 | | 2008-06-05 | 5,322,500 | 3.07 | 3.20 | 3.03 | 3.20 | 00:00:00 | | 2008-06-06 | 1,135,300 | 3.17 | 3.23 | 3.10 | 3.12 | 00:00:00 | | 2008-06-10 | 1,291,600 | 3.12 | 3.19 | 3.08 | 3.19 | 00:00:00 | | 2008-06-11 | 1,694,700 | 3.19 | 3.25 | 3.15 | 3.19 | 00:00:00 | | 2008-06-12 | 1,139,400 | 3.14 | 3.22 | 3.13 | 3.16 | 00:00:00 | | 2008-06-13 | 1,491,800 | 3.17 | 3.18 | 3.12 | 3.12 | 00:00:00 | | 2008-06-16 | 579,900 | 3.13 | 3.15 | 3.09 | 3.09 | 00:00:00 | | 2008-06-17 | 801,700 | 3.09 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2008-06-18 | 1,059,500 | 3.11 | 3.13 | 3.02 | 3.02 | 00:00:00 | | 2008-06-19 | 1,697,000 | 3.00 | 3.01 | 2.91 | 2.91 | 00:00:00 | | 2008-06-20 | 3,971,300 | 2.91 | 2.96 | 2.81 | 2.81 | 00:00:00 | | 2008-06-23 | 1,321,900 | 2.80 | 2.88 | 2.74 | 2.76 | 00:00:00 | | 2008-06-24 | 2,028,600 | 2.77 | 2.77 | 2.61 | 2.70 | 00:00:00 | | 2008-06-25 | 1,467,000 | 2.70 | 2.83 | 2.70 | 2.78 | 00:00:00 | | 2008-06-26 | 1,049,300 | 2.78 | 2.78 | 2.69 | 2.70 | 00:00:00 | | 2008-06-27 | 1,509,600 | 2.66 | 2.72 | 2.59 | 2.67 | 00:00:00 | | 2008-06-30 | 2,211,900 | 2.65 | 2.67 | 2.59 | 2.63 | 00:00:00 | | 2008-07-01 | 1,878,800 | 2.64 | 2.65 | 2.42 | 2.48 | 00:00:00 | | 2008-07-02 | 2,857,800 | 2.48 | 2.53 | 2.39 | 2.39 | 00:00:00 | | 2008-07-03 | 2,072,300 | 2.35 | 2.39 | 2.27 | 2.33 | 00:00:00 | | 2008-07-04 | 1,400,100 | 2.35 | 2.35 | 2.31 | 2.31 | 00:00:00 | | 2008-07-07 | 2,376,300 | 2.38 | 2.39 | 2.26 | 2.38 | 00:00:00 | | 2008-07-08 | 2,540,800 | 2.40 | 2.42 | 2.29 | 2.29 | 00:00:00 | | 2008-07-09 | 3,524,200 | 2.33 | 2.42 | 2.32 | 2.40 | 00:00:00 | | 2008-07-10 | 1,222,700 | 2.34 | 2.42 | 2.30 | 2.34 | 00:00:00 | | 2008-07-11 | 1,935,200 | 2.41 | 2.43 | 2.33 | 2.34 | 00:00:00 | | 2008-07-14 | 1,147,000 | 2.38 | 2.39 | 2.31 | 2.35 | 00:00:00 | | 2008-07-15 | 1,699,500 | 2.30 | 2.32 | 2.15 | 2.23 | 00:00:00 | | 2008-07-16 | 3,438,300 | 2.25 | 2.42 | 2.15 | 2.42 | 00:00:00 | | 2008-07-17 | 3,347,900 | 2.50 | 2.59 | 2.46 | 2.51 | 00:00:00 | | 2008-07-18 | 4,048,800 | 2.50 | 2.89 | 2.47 | 2.80 | 00:00:00 | | 2008-07-21 | 3,325,800 | 2.72 | 2.97 | 2.72 | 2.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
