|
 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 | | 2009-01-08 | 600,200 | 1.82 | 1.82 | 1.78 | 1.79 | 00:00:00 | | 2009-01-09 | 908,500 | 1.79 | 1.82 | 1.77 | 1.77 | 00:00:00 | | 2009-01-12 | 653,600 | 1.78 | 1.79 | 1.74 | 1.76 | 00:00:00 | | 2009-01-13 | 912,900 | 1.77 | 1.77 | 1.72 | 1.73 | 00:00:00 | | 2009-01-14 | 1,002,900 | 1.74 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2009-01-15 | 702,300 | 1.65 | 1.69 | 1.60 | 1.64 | 00:00:00 | | 2009-01-16 | 638,700 | 1.70 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2009-01-19 | 1,609,000 | 1.70 | 1.72 | 1.60 | 1.62 | 00:00:00 | | 2009-01-20 | 1,209,000 | 1.64 | 1.64 | 1.58 | 1.59 | 00:00:00 | | 2009-01-21 | 2,387,800 | 1.62 | 1.62 | 1.53 | 1.57 | 00:00:00 | | 2009-01-22 | 1,142,600 | 1.62 | 1.62 | 1.53 | 1.53 | 00:00:00 | | 2009-01-23 | 2,062,800 | 1.54 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2009-01-26 | 3,337,100 | 1.51 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2009-01-27 | 2,454,800 | 1.51 | 1.52 | 1.47 | 1.47 | 00:00:00 | | 2009-01-28 | 2,633,600 | 1.49 | 1.50 | 1.47 | 1.49 | 00:00:00 | | 2009-01-29 | 1,068,500 | 1.50 | 1.52 | 1.48 | 1.52 | 00:00:00 | | 2009-01-30 | 2,106,900 | 1.51 | 1.51 | 1.48 | 1.49 | 00:00:00 | | 2009-02-02 | 913,500 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2009-02-03 | 606,200 | 1.49 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2009-02-04 | 377,100 | 1.50 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2009-02-05 | 1,460,100 | 1.48 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2009-02-06 | 1,637,800 | 1.48 | 1.53 | 1.47 | 1.53 | 00:00:00 | | 2009-02-09 | 862,200 | 1.52 | 1.59 | 1.52 | 1.58 | 00:00:00 | | 2009-02-10 | 1,084,300 | 1.56 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2009-02-11 | 577,300 | 1.55 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2009-02-12 | 602,200 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2009-02-13 | 453,600 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2009-02-16 | 428,600 | 1.58 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2009-02-17 | 719,200 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2009-02-18 | 1,141,300 | 1.52 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2009-02-19 | 461,900 | 1.50 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2009-02-20 | 496,900 | 1.46 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2009-02-23 | 890,500 | 1.47 | 1.49 | 1.40 | 1.44 | 00:00:00 | | 2009-02-24 | 439,600 | 1.41 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2009-02-25 | 574,400 | 1.42 | 1.44 | 1.36 | 1.37 | 00:00:00 | | 2009-02-26 | 911,800 | 1.37 | 1.48 | 1.37 | 1.48 | 00:00:00 | | 2009-02-27 | 900,200 | 1.45 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2009-03-02 | 571,700 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2009-03-03 | 911,000 | 1.39 | 1.41 | 1.37 | 1.38 | 00:00:00 | | 2009-03-04 | 444,100 | 1.39 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2009-03-05 | 740,200 | 1.41 | 1.41 | 1.35 | 1.36 | 00:00:00 | | 2009-03-06 | 699,600 | 1.36 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2009-03-09 | 820,600 | 1.38 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2009-03-10 | 1,100,700 | 1.37 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2009-03-11 | 1,272,800 | 1.45 | 1.48 | 1.42 | 1.46 | 00:00:00 | | 2009-03-12 | 613,800 | 1.48 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2009-03-13 | 873,400 | 1.52 | 1.52 | 1.48 | 1.49 | 00:00:00 | | 2009-03-16 | 759,200 | 1.52 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2009-03-17 | 561,300 | 1.52 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2009-03-18 | 676,100 | 1.55 | 1.57 | 1.53 | 1.54 | 00:00:00 | | 2009-03-19 | 1,261,600 | 1.56 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2009-03-20 | 2,765,400 | 1.57 | 1.58 | 1.47 | 1.47 | 00:00:00 | | 2009-03-23 | 1,360,000 | 1.51 | 1.57 | 1.49 | 1.57 | 00:00:00 | | 2009-03-24 | 960,200 | 1.60 | 1.62 | 1.55 | 1.59 | 00:00:00 | | 2009-03-25 | 562,000 | 1.57 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2009-03-26 | 412,100 | 1.60 | 1.61 | 1.55 | 1.57 | 00:00:00 | | 2009-03-27 | 370,200 | 1.58 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2009-03-30 | 1,165,800 | 1.57 | 1.57 | 1.46 | 1.48 | 00:00:00 | | 2009-03-31 | 1,284,400 | 1.51 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2009-04-01 | 794,500 | 1.52 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2009-04-02 | 962,900 | 1.55 | 1.61 | 1.55 | 1.61 | 00:00:00 | | 2009-04-03 | 2,010,500 | 1.62 | 1.73 | 1.60 | 1.66 | 00:00:00 | | 2009-04-06 | 1,206,900 | 1.67 | 1.74 | 1.63 | 1.66 | 00:00:00 | | 2009-04-07 | 1,108,600 | 1.65 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2009-04-08 | 462,700 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2009-04-09 | 1,240,600 | 1.65 | 1.72 | 1.64 | 1.72 | 00:00:00 | | 2009-04-14 | 1,628,700 | 1.72 | 1.80 | 1.72 | 1.74 | 00:00:00 | | 2009-04-15 | 559,100 | 1.72 | 1.77 | 1.71 | 1.76 | 00:00:00 | | 2009-04-16 | 1,386,500 | 1.76 | 1.82 | 1.76 | 1.81 | 00:00:00 | | 2009-04-17 | 2,409,200 | 1.82 | 1.89 | 1.81 | 1.87 | 00:00:00 | | 2009-04-20 | 1,312,800 | 1.90 | 1.90 | 1.84 | 1.84 | 00:00:00 | | 2009-04-21 | 1,811,700 | 1.82 | 1.90 | 1.78 | 1.82 | 00:00:00 | | 2009-04-22 | 1,322,800 | 1.86 | 1.86 | 1.76 | 1.80 | 00:00:00 | | 2009-04-23 | 1,077,000 | 1.81 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2009-04-24 | 923,400 | 1.82 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2009-04-27 | 708,500 | 1.82 | 1.83 | 1.81 | 1.82 | 00:00:00 | | 2009-04-28 | 830,200 | 1.78 | 1.78 | 1.72 | 1.75 | 00:00:00 | | 2009-04-29 | 913,400 | 1.76 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2009-04-30 | 1,138,600 | 1.82 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2009-05-04 | 613,600 | 1.82 | 1.85 | 1.82 | 1.84 | 00:00:00 | | 2009-05-05 | 1,159,900 | 1.85 | 1.86 | 1.82 | 1.82 | 00:00:00 | | 2009-05-06 | 1,434,300 | 1.83 | 1.88 | 1.82 | 1.85 | 00:00:00 | | 2009-05-07 | 3,292,100 | 1.88 | 2.00 | 1.84 | 1.89 | 00:00:00 | | 2009-05-08 | 1,841,800 | 1.93 | 2.00 | 1.93 | 1.98 | 00:00:00 | | 2009-05-11 | 1,357,800 | 2.00 | 2.05 | 1.95 | 1.98 | 00:00:00 | | 2009-05-12 | 1,253,900 | 1.99 | 1.99 | 1.91 | 1.91 | 00:00:00 | | 2009-05-13 | 1,791,200 | 1.91 | 1.95 | 1.80 | 1.81 | 00:00:00 | | 2009-05-14 | 1,490,000 | 1.81 | 1.86 | 1.72 | 1.86 | 00:00:00 | | 2009-05-15 | 1,257,500 | 1.90 | 1.94 | 1.87 | 1.89 | 00:00:00 | | 2009-05-18 | 1,029,800 | 1.91 | 1.94 | 1.86 | 1.94 | 00:00:00 | | 2009-05-19 | 3,197,700 | 1.96 | 2.05 | 1.96 | 2.05 | 00:00:00 | | 2009-05-20 | 2,700,400 | 2.01 | 2.11 | 2.01 | 2.10 | 00:00:00 | | 2009-05-21 | 1,018,300 | 2.06 | 2.09 | 2.03 | 2.04 | 00:00:00 | | 2009-05-22 | 618,500 | 2.05 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2009-05-25 | 431,500 | 2.09 | 2.09 | 2.05 | 2.08 | 00:00:00 | | 2009-05-26 | 729,100 | 2.08 | 2.09 | 2.04 | 2.08 | 00:00:00 | | 2009-05-27 | 645,900 | 2.09 | 2.10 | 2.06 | 2.08 | 00:00:00 | | 2009-05-28 | 1,320,700 | 2.06 | 2.07 | 2.01 | 2.02 | 00:00:00 | | 2009-05-29 | 1,448,300 | 2.03 | 2.05 | 1.97 | 1.98 | 00:00:00 | | 2009-06-01 | 1,010,700 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2009-06-02 | 749,800 | 2.05 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2009-06-03 | 674,800 | 2.07 | 2.07 | 2.02 | 2.03 | 00:00:00 | | 2009-06-04 | 481,600 | 2.02 | 2.06 | 2.02 | 2.05 | 00:00:00 | | 2009-06-05 | 406,900 | 2.06 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2009-06-08 | 660,700 | 2.06 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2009-06-09 | 953,500 | 2.03 | 2.04 | 1.99 | 1.99 | 00:00:00 | | 2009-06-10 | 422,300 | 2.01 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2009-06-11 | 480,800 | 2.03 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2009-06-12 | 654,300 | 2.02 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2009-06-15 | 552,600 | 2.01 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2009-06-16 | 333,300 | 1.98 | 2.02 | 1.98 | 2.01 | 00:00:00 | | 2009-06-17 | 2,999,600 | 2.00 | 2.01 | 1.89 | 1.91 | 00:00:00 | | 2009-06-18 | 1,531,100 | 1.92 | 1.92 | 1.86 | 1.89 | 00:00:00 | | 2009-06-19 | 4,230,000 | 1.89 | 1.92 | 1.86 | 1.86 | 00:00:00 | | 2009-06-22 | 1,559,100 | 1.85 | 1.86 | 1.81 | 1.81 | 00:00:00 | | 2009-06-23 | 2,402,400 | 1.79 | 1.79 | 1.71 | 1.74 | 00:00:00 | | 2009-06-24 | 5,197,900 | 1.78 | 1.83 | 1.71 | 1.80 | 00:00:00 | | 2009-06-25 | 520,500 | 1.83 | 1.83 | 1.78 | 1.81 | 00:00:00 | | 2009-06-26 | 603,300 | 1.83 | 1.83 | 1.79 | 1.82 | 00:00:00 | | 2009-06-29 | 390,100 | 1.82 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2009-06-30 | 1,068,200 | 1.83 | 1.85 | 1.80 | 1.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
