|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-30 | 1,068,200 | 1.83 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2009-07-01 | 1,149,700 | 1.83 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2009-07-02 | 547,300 | 1.83 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2009-07-03 | 672,700 | 1.81 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2009-07-06 | 562,500 | 1.78 | 1.83 | 1.78 | 1.80 | 00:00:00 | | 2009-07-07 | 611,600 | 1.81 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2009-07-08 | 276,300 | 1.79 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2009-07-09 | 373,000 | 1.82 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2009-07-10 | 827,500 | 1.81 | 1.81 | 1.77 | 1.78 | 00:00:00 | | 2009-07-13 | 334,500 | 1.79 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2009-07-14 | 741,400 | 1.83 | 1.86 | 1.82 | 1.85 | 00:00:00 | | 2009-07-15 | 686,300 | 1.86 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2009-07-16 | 1,163,300 | 1.89 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2009-07-17 | 329,200 | 1.90 | 1.91 | 1.89 | 1.90 | 00:00:00 | | 2009-07-20 | 494,000 | 1.91 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2009-07-21 | 1,174,300 | 1.92 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2009-07-22 | 958,300 | 1.92 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2009-07-23 | 1,627,500 | 1.92 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2009-07-24 | 2,293,000 | 1.98 | 1.98 | 1.89 | 1.91 | 00:00:00 | | 2009-07-27 | 484,200 | 1.91 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2009-07-28 | 752,500 | 1.91 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2009-07-29 | 1,320,000 | 1.90 | 1.91 | 1.87 | 1.87 | 00:00:00 | | 2009-07-30 | 924,500 | 1.87 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2009-07-31 | 509,800 | 1.90 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2009-08-03 | 848,500 | 1.91 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2009-08-04 | 1,012,700 | 1.91 | 1.92 | 1.88 | 1.91 | 00:00:00 | | 2009-08-05 | 927,700 | 1.91 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2009-08-06 | 1,017,900 | 1.93 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2009-08-07 | 864,700 | 1.94 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2009-08-10 | 920,300 | 1.96 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2009-08-11 | 906,700 | 1.97 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2009-08-12 | 433,100 | 1.95 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2009-08-13 | 1,001,100 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2009-08-14 | 1,029,300 | 1.99 | 2.04 | 1.98 | 1.99 | 00:00:00 | | 2009-08-17 | 439,800 | 2.00 | 2.00 | 1.95 | 1.96 | 00:00:00 | | 2009-08-18 | 994,200 | 1.95 | 1.98 | 1.93 | 1.97 | 00:00:00 | | 2009-08-19 | 911,900 | 1.96 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2009-08-20 | 807,200 | 1.97 | 2.01 | 1.97 | 2.01 | 00:00:00 | | 2009-08-21 | 1,073,100 | 2.01 | 2.04 | 2.00 | 2.03 | 00:00:00 | | 2009-08-24 | 1,368,400 | 2.05 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2009-08-25 | 695,700 | 2.05 | 2.08 | 2.04 | 2.07 | 00:00:00 | | 2009-08-26 | 817,700 | 2.08 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2009-08-27 | 954,600 | 2.10 | 2.11 | 2.07 | 2.08 | 00:00:00 | | 2009-08-28 | 461,800 | 2.08 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2009-08-31 | 522,200 | 2.09 | 2.11 | 2.09 | 2.10 | 00:00:00 | | 2009-09-01 | 1,203,900 | 2.10 | 2.10 | 2.04 | 2.04 | 00:00:00 | | 2009-09-02 | 1,068,400 | 2.02 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2009-09-03 | 358,300 | 2.01 | 2.03 | 1.98 | 2.01 | 00:00:00 | | 2009-09-04 | 346,400 | 2.02 | 2.04 | 2.02 | 2.03 | 00:00:00 | | 2009-09-07 | 717,900 | 2.05 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2009-09-08 | 820,000 | 2.09 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2009-09-09 | 3,052,200 | 2.09 | 2.21 | 2.07 | 2.21 | 00:00:00 | | 2009-09-10 | 2,762,000 | 2.23 | 2.29 | 2.18 | 2.23 | 00:00:00 | | 2009-09-11 | 897,100 | 2.23 | 2.25 | 2.20 | 2.21 | 00:00:00 | | 2009-09-14 | 707,000 | 2.20 | 2.22 | 2.15 | 2.19 | 00:00:00 | | 2009-09-15 | 1,211,000 | 2.20 | 2.23 | 2.19 | 2.22 | 00:00:00 | | 2009-09-16 | 1,282,100 | 2.23 | 2.30 | 2.23 | 2.26 | 00:00:00 | | 2009-09-17 | 1,628,700 | 2.28 | 2.35 | 2.27 | 2.34 | 00:00:00 | | 2009-09-18 | 1,959,300 | 2.34 | 2.40 | 2.30 | 2.35 | 00:00:00 | | 2009-09-21 | 874,900 | 2.35 | 2.37 | 2.27 | 2.31 | 00:00:00 | | 2009-09-22 | 793,800 | 2.29 | 2.35 | 2.28 | 2.34 | 00:00:00 | | 2009-09-23 | 963,900 | 2.35 | 2.37 | 2.33 | 2.34 | 00:00:00 | | 2009-09-24 | 1,389,100 | 2.33 | 2.44 | 2.30 | 2.35 | 00:00:00 | | 2009-09-25 | 2,069,400 | 2.37 | 2.38 | 2.34 | 2.35 | 00:00:00 | | 2009-09-28 | 384,500 | 2.37 | 2.38 | 2.31 | 2.36 | 00:00:00 | | 2009-09-29 | 633,000 | 2.38 | 2.42 | 2.36 | 2.39 | 00:00:00 | | 2009-09-30 | 486,200 | 2.39 | 2.43 | 2.38 | 2.41 | 00:00:00 | | 2009-10-01 | 1,671,400 | 2.41 | 2.55 | 2.40 | 2.51 | 00:00:00 | | 2009-10-02 | 2,950,600 | 2.48 | 2.48 | 2.39 | 2.39 | 00:00:00 | | 2009-10-05 | 1,275,700 | 2.42 | 2.43 | 2.37 | 2.38 | 00:00:00 | | 2009-10-06 | 875,500 | 2.41 | 2.41 | 2.38 | 2.39 | 00:00:00 | | 2009-10-07 | 1,222,400 | 2.39 | 2.41 | 2.38 | 2.39 | 00:00:00 | | 2009-10-08 | 1,339,300 | 2.40 | 2.44 | 2.40 | 2.43 | 00:00:00 | | 2009-10-09 | 1,070,700 | 2.43 | 2.44 | 2.41 | 2.44 | 00:00:00 | | 2009-10-12 | 648,700 | 2.44 | 2.49 | 2.44 | 2.48 | 00:00:00 | | 2009-10-13 | 1,062,000 | 2.49 | 2.49 | 2.44 | 2.46 | 00:00:00 | | 2009-10-14 | 1,269,300 | 2.47 | 2.48 | 2.46 | 2.48 | 00:00:00 | | 2009-10-15 | 655,700 | 2.49 | 2.49 | 2.47 | 2.47 | 00:00:00 | | 2009-10-16 | 1,527,000 | 2.49 | 2.52 | 2.48 | 2.52 | 00:00:00 | | 2009-10-19 | 1,062,700 | 2.54 | 2.56 | 2.52 | 2.54 | 00:00:00 | | 2009-10-20 | 1,918,600 | 2.56 | 2.56 | 2.51 | 2.53 | 00:00:00 | | 2009-10-21 | 1,427,900 | 2.55 | 2.57 | 2.50 | 2.53 | 00:00:00 | | 2009-10-22 | 1,116,800 | 2.52 | 2.55 | 2.49 | 2.50 | 00:00:00 | | 2009-10-23 | 1,303,500 | 2.57 | 2.57 | 2.49 | 2.49 | 00:00:00 | | 2009-10-26 | 1,756,900 | 2.52 | 2.52 | 2.35 | 2.37 | 00:00:00 | | 2009-10-27 | 1,471,800 | 2.37 | 2.39 | 2.30 | 2.33 | 00:00:00 | | 2009-10-28 | 1,911,400 | 2.33 | 2.33 | 2.20 | 2.22 | 00:00:00 | | 2009-10-29 | 1,276,400 | 2.20 | 2.35 | 2.15 | 2.34 | 00:00:00 | | 2009-10-30 | 1,336,800 | 2.37 | 2.38 | 2.26 | 2.30 | 00:00:00 | | 2009-11-02 | 636,600 | 2.30 | 2.33 | 2.26 | 2.31 | 00:00:00 | | 2009-11-03 | 447,100 | 2.30 | 2.30 | 2.21 | 2.27 | 00:00:00 | | 2009-11-04 | 767,900 | 2.27 | 2.33 | 2.27 | 2.33 | 00:00:00 | | 2009-11-05 | 1,209,200 | 2.30 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2009-11-06 | 798,900 | 2.38 | 2.39 | 2.29 | 2.36 | 00:00:00 | | 2009-11-09 | 615,900 | 2.38 | 2.41 | 2.37 | 2.40 | 00:00:00 | | 2009-11-10 | 417,300 | 2.41 | 2.41 | 2.38 | 2.39 | 00:00:00 | | 2009-11-11 | 305,100 | 2.40 | 2.40 | 2.37 | 2.38 | 00:00:00 | | 2009-11-13 | 578,200 | 2.37 | 2.38 | 2.36 | 2.38 | 00:00:00 | | 2009-11-16 | 656,800 | 2.38 | 2.40 | 2.38 | 2.39 | 00:00:00 | | 2009-11-17 | 884,600 | 2.41 | 2.41 | 2.39 | 2.41 | 00:00:00 | | 2009-11-18 | 519,600 | 2.39 | 2.42 | 2.39 | 2.40 | 00:00:00 | | 2009-11-19 | 730,700 | 2.42 | 2.42 | 2.35 | 2.35 | 00:00:00 | | 2009-11-20 | 697,500 | 2.37 | 2.37 | 2.34 | 2.36 | 00:00:00 | | 2009-11-23 | 373,700 | 2.36 | 2.38 | 2.35 | 2.37 | 00:00:00 | | 2009-11-24 | 414,800 | 2.35 | 2.37 | 2.34 | 2.35 | 00:00:00 | | 2009-11-25 | 501,000 | 2.35 | 2.36 | 2.31 | 2.31 | 00:00:00 | | 2009-11-26 | 1,449,400 | 2.32 | 2.32 | 2.20 | 2.22 | 00:00:00 | | 2009-11-27 | 1,643,800 | 2.20 | 2.27 | 2.15 | 2.25 | 00:00:00 | | 2009-11-30 | 865,400 | 2.25 | 2.28 | 2.20 | 2.21 | 00:00:00 | | 2009-12-01 | 342,600 | 2.25 | 2.25 | 2.22 | 2.24 | 00:00:00 | | 2009-12-02 | 322,200 | 2.24 | 2.24 | 2.21 | 2.23 | 00:00:00 | | 2009-12-04 | 539,400 | 2.23 | 2.25 | 2.19 | 2.24 | 00:00:00 | | 2009-12-07 | 355,900 | 2.24 | 2.24 | 2.20 | 2.22 | 00:00:00 | | 2009-12-09 | 1,656,400 | 2.17 | 2.18 | 2.09 | 2.09 | 00:00:00 | | 2009-12-11 | 847,100 | 2.14 | 2.15 | 2.11 | 2.11 | 00:00:00 | | 2009-12-14 | 848,400 | 2.12 | 2.16 | 2.12 | 2.14 | 00:00:00 | | 2009-12-15 | 369,100 | 2.16 | 2.16 | 2.12 | 2.12 | 00:00:00 | | 2009-12-16 | 496,100 | 2.14 | 2.16 | 2.13 | 2.16 | 00:00:00 | | 2009-12-17 | 516,800 | 2.15 | 2.19 | 2.11 | 2.11 | 00:00:00 | | 2009-12-18 | 375,700 | 2.11 | 2.16 | 2.11 | 2.11 | 00:00:00 | | 2009-12-21 | 236,200 | 2.15 | 2.15 | 2.12 | 2.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
