|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-21 | 3,325,800 | 2.72 | 2.97 | 2.72 | 2.88 | 00:00:00 | | 2008-07-22 | 2,904,700 | 2.80 | 2.84 | 2.58 | 2.60 | 00:00:00 | | 2008-07-23 | 1,967,300 | 2.65 | 2.72 | 2.62 | 2.64 | 00:00:00 | | 2008-07-24 | 2,127,400 | 2.65 | 2.66 | 2.45 | 2.46 | 00:00:00 | | 2008-07-25 | 2,180,900 | 2.43 | 2.54 | 2.36 | 2.54 | 00:00:00 | | 2008-07-28 | 1,470,600 | 2.44 | 2.54 | 2.44 | 2.45 | 00:00:00 | | 2008-07-29 | 2,599,500 | 2.43 | 2.43 | 2.32 | 2.36 | 00:00:00 | | 2008-07-30 | 2,361,500 | 2.43 | 2.47 | 2.40 | 2.43 | 00:00:00 | | 2008-07-31 | 1,924,100 | 2.45 | 2.47 | 2.41 | 2.43 | 00:00:00 | | 2008-08-01 | 1,120,900 | 2.40 | 2.41 | 2.37 | 2.38 | 00:00:00 | | 2008-08-04 | 710,400 | 2.38 | 2.41 | 2.34 | 2.36 | 00:00:00 | | 2008-08-05 | 2,522,600 | 2.35 | 2.44 | 2.33 | 2.41 | 00:00:00 | | 2008-08-06 | 1,656,200 | 2.45 | 2.49 | 2.37 | 2.40 | 00:00:00 | | 2008-08-07 | 1,029,100 | 2.40 | 2.45 | 2.37 | 2.37 | 00:00:00 | | 2008-08-08 | 1,618,800 | 2.37 | 2.39 | 2.35 | 2.38 | 00:00:00 | | 2008-08-11 | 1,263,800 | 2.36 | 2.47 | 2.36 | 2.44 | 00:00:00 | | 2008-08-12 | 2,511,900 | 2.46 | 2.46 | 2.41 | 2.44 | 00:00:00 | | 2008-08-13 | 1,943,100 | 2.42 | 2.43 | 2.35 | 2.35 | 00:00:00 | | 2008-08-14 | 1,243,400 | 2.35 | 2.38 | 2.33 | 2.38 | 00:00:00 | | 2008-08-15 | 1,274,600 | 2.34 | 2.38 | 2.32 | 2.36 | 00:00:00 | | 2008-08-18 | 1,426,200 | 2.35 | 2.36 | 2.33 | 2.35 | 00:00:00 | | 2008-08-19 | 3,144,700 | 2.34 | 2.34 | 2.23 | 2.24 | 00:00:00 | | 2008-08-20 | 1,763,700 | 2.26 | 2.27 | 2.16 | 2.21 | 00:00:00 | | 2008-08-21 | 1,382,900 | 2.21 | 2.22 | 2.14 | 2.16 | 00:00:00 | | 2008-08-22 | 1,951,900 | 2.18 | 2.21 | 2.14 | 2.19 | 00:00:00 | | 2008-08-25 | 565,900 | 2.22 | 2.22 | 2.18 | 2.18 | 00:00:00 | | 2008-08-26 | 1,041,500 | 2.17 | 2.19 | 2.15 | 2.16 | 00:00:00 | | 2008-08-27 | 2,157,600 | 2.18 | 2.21 | 2.15 | 2.21 | 00:00:00 | | 2008-08-28 | 1,807,500 | 2.21 | 2.25 | 2.17 | 2.21 | 00:00:00 | | 2008-08-29 | 2,157,600 | 2.22 | 2.30 | 2.21 | 2.30 | 00:00:00 | | 2008-09-01 | 596,000 | 2.29 | 2.29 | 2.26 | 2.29 | 00:00:00 | | 2008-09-02 | 2,301,100 | 2.29 | 2.36 | 2.27 | 2.27 | 00:00:00 | | 2008-09-03 | 1,696,800 | 2.27 | 2.30 | 2.24 | 2.30 | 00:00:00 | | 2008-09-04 | 2,034,300 | 2.27 | 2.33 | 2.22 | 2.26 | 00:00:00 | | 2008-09-05 | 3,519,800 | 2.24 | 2.24 | 2.13 | 2.17 | 00:00:00 | | 2008-09-08 | 3,515,300 | 2.28 | 2.33 | 2.27 | 2.32 | 00:00:00 | | 2008-09-09 | 2,894,000 | 2.31 | 2.34 | 2.28 | 2.30 | 00:00:00 | | 2008-09-10 | 2,427,000 | 2.28 | 2.32 | 2.24 | 2.31 | 00:00:00 | | 2008-09-11 | 1,157,700 | 2.33 | 2.33 | 2.23 | 2.29 | 00:00:00 | | 2008-09-12 | 1,077,800 | 2.30 | 2.32 | 2.24 | 2.27 | 00:00:00 | | 2008-09-15 | 1,640,900 | 2.27 | 2.27 | 2.16 | 2.19 | 00:00:00 | | 2008-09-16 | 3,456,000 | 2.19 | 2.19 | 2.10 | 2.15 | 00:00:00 | | 2008-09-17 | 2,319,200 | 2.18 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2008-09-18 | 3,948,800 | 2.08 | 2.13 | 2.00 | 2.00 | 00:00:00 | | 2008-09-19 | 5,640,400 | 2.19 | 2.23 | 2.14 | 2.19 | 00:00:00 | | 2008-09-22 | 1,407,800 | 2.22 | 2.23 | 2.17 | 2.17 | 00:00:00 | | 2008-09-23 | 1,477,400 | 2.16 | 2.17 | 2.11 | 2.12 | 00:00:00 | | 2008-09-24 | 1,552,600 | 2.15 | 2.18 | 2.10 | 2.15 | 00:00:00 | | 2008-09-25 | 1,096,400 | 2.15 | 2.17 | 2.13 | 2.15 | 00:00:00 | | 2008-09-26 | 1,507,000 | 2.16 | 2.16 | 2.10 | 2.13 | 00:00:00 | | 2008-09-29 | 1,173,300 | 2.16 | 2.18 | 2.06 | 2.09 | 00:00:00 | | 2008-09-30 | 4,236,300 | 1.97 | 2.18 | 1.97 | 2.16 | 00:00:00 | | 2008-10-01 | 1,793,300 | 2.18 | 2.18 | 2.13 | 2.14 | 00:00:00 | | 2008-10-02 | 1,113,500 | 2.15 | 2.17 | 2.10 | 2.11 | 00:00:00 | | 2008-10-03 | 3,778,100 | 2.10 | 2.15 | 2.06 | 2.12 | 00:00:00 | | 2008-10-06 | 5,176,200 | 2.00 | 2.06 | 1.83 | 1.96 | 00:00:00 | | 2008-10-07 | 2,194,400 | 2.01 | 2.03 | 1.91 | 1.93 | 00:00:00 | | 2008-10-08 | 10,744,100 | 1.91 | 1.93 | 1.75 | 1.88 | 00:00:00 | | 2008-10-09 | 3,493,500 | 1.85 | 1.91 | 1.83 | 1.84 | 00:00:00 | | 2008-10-10 | 6,266,300 | 1.77 | 1.78 | 1.64 | 1.78 | 00:00:00 | | 2008-10-13 | 2,279,500 | 1.86 | 2.00 | 1.86 | 1.98 | 00:00:00 | | 2008-10-14 | 3,622,100 | 2.08 | 2.15 | 1.93 | 1.93 | 00:00:00 | | 2008-10-15 | 1,726,000 | 1.95 | 1.95 | 1.88 | 1.91 | 00:00:00 | | 2008-10-16 | 1,150,900 | 1.80 | 1.88 | 1.78 | 1.88 | 00:00:00 | | 2008-10-17 | 1,344,300 | 1.99 | 1.99 | 1.88 | 1.88 | 00:00:00 | | 2008-10-20 | 609,800 | 1.88 | 1.94 | 1.86 | 1.86 | 00:00:00 | | 2008-10-21 | 853,300 | 1.90 | 1.91 | 1.85 | 1.88 | 00:00:00 | | 2008-10-22 | 622,100 | 1.87 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2008-10-23 | 929,300 | 1.83 | 1.86 | 1.71 | 1.73 | 00:00:00 | | 2008-10-24 | 1,030,100 | 1.72 | 1.72 | 1.58 | 1.65 | 00:00:00 | | 2008-10-27 | 740,200 | 1.60 | 1.62 | 1.55 | 1.62 | 00:00:00 | | 2008-10-28 | 1,505,700 | 1.66 | 1.67 | 1.57 | 1.57 | 00:00:00 | | 2008-10-29 | 2,277,200 | 1.64 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2008-10-30 | 2,673,200 | 1.64 | 1.65 | 1.57 | 1.61 | 00:00:00 | | 2008-10-31 | 1,743,900 | 1.60 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2008-11-03 | 990,200 | 1.57 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2008-11-04 | 2,140,900 | 1.60 | 1.70 | 1.57 | 1.70 | 00:00:00 | | 2008-11-05 | 3,289,200 | 1.70 | 1.88 | 1.65 | 1.88 | 00:00:00 | | 2008-11-06 | 4,396,500 | 1.80 | 1.99 | 1.74 | 1.74 | 00:00:00 | | 2008-11-07 | 1,627,900 | 1.80 | 1.83 | 1.74 | 1.82 | 00:00:00 | | 2008-11-10 | 1,399,800 | 1.93 | 1.93 | 1.79 | 1.81 | 00:00:00 | | 2008-11-11 | 1,072,800 | 1.81 | 1.86 | 1.74 | 1.76 | 00:00:00 | | 2008-11-12 | 1,743,700 | 1.73 | 1.77 | 1.65 | 1.68 | 00:00:00 | | 2008-11-13 | 1,475,200 | 1.67 | 1.71 | 1.66 | 1.66 | 00:00:00 | | 2008-11-14 | 1,328,300 | 1.74 | 1.74 | 1.57 | 1.57 | 00:00:00 | | 2008-11-17 | 1,314,700 | 1.61 | 1.64 | 1.54 | 1.54 | 00:00:00 | | 2008-11-18 | 1,698,100 | 1.55 | 1.62 | 1.48 | 1.57 | 00:00:00 | | 2008-11-19 | 1,608,400 | 1.60 | 1.63 | 1.53 | 1.53 | 00:00:00 | | 2008-11-20 | 4,325,100 | 1.51 | 1.52 | 1.46 | 1.49 | 00:00:00 | | 2008-11-21 | 2,540,100 | 1.49 | 1.50 | 1.42 | 1.46 | 00:00:00 | | 2008-11-24 | 3,981,300 | 1.50 | 1.52 | 1.37 | 1.43 | 00:00:00 | | 2008-11-25 | 16,849,700 | 1.43 | 1.52 | 1.36 | 1.40 | 00:00:00 | | 2008-11-26 | 2,766,000 | 1.42 | 1.46 | 1.39 | 1.42 | 00:00:00 | | 2008-11-27 | 2,124,900 | 1.42 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2008-11-28 | 3,486,000 | 1.49 | 1.49 | 1.43 | 1.45 | 00:00:00 | | 2008-12-01 | 1,595,600 | 1.47 | 1.48 | 1.42 | 1.43 | 00:00:00 | | 2008-12-02 | 1,963,000 | 1.42 | 1.46 | 1.38 | 1.45 | 00:00:00 | | 2008-12-03 | 2,666,700 | 1.43 | 1.46 | 1.38 | 1.44 | 00:00:00 | | 2008-12-04 | 4,567,800 | 1.43 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2008-12-05 | 2,535,200 | 1.39 | 1.39 | 1.34 | 1.36 | 00:00:00 | | 2008-12-08 | 1,650,700 | 1.37 | 1.41 | 1.36 | 1.39 | 00:00:00 | | 2008-12-09 | 1,677,800 | 1.40 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2008-12-10 | 2,857,000 | 1.42 | 1.46 | 1.41 | 1.45 | 00:00:00 | | 2008-12-11 | 1,105,800 | 1.41 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2008-12-12 | 1,761,500 | 1.40 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2008-12-15 | 1,233,000 | 1.40 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2008-12-16 | 1,111,800 | 1.37 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2008-12-17 | 1,468,800 | 1.40 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2008-12-18 | 4,900,300 | 1.48 | 1.62 | 1.48 | 1.50 | 00:00:00 | | 2008-12-19 | 3,857,600 | 1.50 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2008-12-22 | 3,318,100 | 1.52 | 1.62 | 1.50 | 1.57 | 00:00:00 | | 2008-12-23 | 1,388,100 | 1.55 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2008-12-24 | 489,100 | 1.60 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2008-12-29 | 1,383,000 | 1.57 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2008-12-30 | 2,576,800 | 1.68 | 1.77 | 1.66 | 1.77 | 00:00:00 | | 2008-12-31 | 2,261,500 | 1.76 | 1.81 | 1.71 | 1.75 | 00:00:00 | | 2009-01-02 | 801,800 | 1.77 | 1.78 | 1.72 | 1.76 | 00:00:00 | | 2009-01-05 | 1,641,000 | 1.78 | 1.78 | 1.73 | 1.77 | 00:00:00 | | 2009-01-06 | 1,654,000 | 1.77 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2009-01-07 | 2,073,900 | 1.80 | 1.83 | 1.74 | 1.83 | 00:00:00 | | 2009-01-08 | 600,200 | 1.82 | 1.82 | 1.78 | 1.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
