|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-21 | 236,200 | 2.15 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2009-12-22 | 452,800 | 2.14 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2009-12-23 | 734,200 | 2.12 | 2.14 | 2.12 | 2.14 | 00:00:00 | | 2009-12-24 | 64,100 | 2.13 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2009-12-28 | 181,900 | 2.15 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2009-12-29 | 356,500 | 2.14 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2009-12-30 | 528,600 | 2.14 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2009-12-31 | 246,200 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2010-01-04 | 703,700 | 2.13 | 2.23 | 2.13 | 2.22 | 00:00:00 | | 2010-01-05 | 1,207,800 | 2.24 | 2.31 | 2.22 | 2.29 | 00:00:00 | | 2010-01-06 | 534,600 | 2.29 | 2.31 | 2.27 | 2.29 | 00:00:00 | | 2010-01-07 | 761,600 | 2.29 | 2.31 | 2.27 | 2.30 | 00:00:00 | | 2010-01-08 | 878,700 | 2.31 | 2.34 | 2.28 | 2.30 | 00:00:00 | | 2010-01-11 | 645,800 | 2.32 | 2.33 | 2.28 | 2.30 | 00:00:00 | | 2010-01-12 | 588,600 | 2.31 | 2.31 | 2.25 | 2.27 | 00:00:00 | | 2010-01-13 | 378,000 | 2.26 | 2.29 | 2.26 | 2.26 | 00:00:00 | | 2010-01-14 | 680,100 | 2.28 | 2.29 | 2.26 | 2.26 | 00:00:00 | | 2010-01-15 | 645,600 | 2.26 | 2.27 | 2.19 | 2.19 | 00:00:00 | | 2010-01-18 | 377,700 | 2.19 | 2.23 | 2.19 | 2.19 | 00:00:00 | | 2010-01-19 | 870,500 | 2.19 | 2.21 | 2.12 | 2.16 | 00:00:00 | | 2010-01-20 | 861,300 | 2.18 | 2.19 | 2.10 | 2.11 | 00:00:00 | | 2010-01-21 | 776,800 | 2.13 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2010-01-22 | 2,009,500 | 2.11 | 2.11 | 1.99 | 2.03 | 00:00:00 | | 2010-01-25 | 934,300 | 2.03 | 2.07 | 1.98 | 2.05 | 00:00:00 | | 2010-01-26 | 837,000 | 2.04 | 2.06 | 2.02 | 2.03 | 00:00:00 | | 2010-01-27 | 797,900 | 2.05 | 2.06 | 2.00 | 2.01 | 00:00:00 | | 2010-01-28 | 1,438,700 | 2.04 | 2.08 | 2.00 | 2.01 | 00:00:00 | | 2010-01-29 | 942,400 | 2.01 | 2.05 | 1.99 | 2.02 | 00:00:00 | | 2010-02-01 | 572,400 | 2.04 | 2.08 | 2.01 | 2.06 | 00:00:00 | | 2010-02-02 | 854,700 | 2.08 | 2.11 | 2.07 | 2.10 | 00:00:00 | | 2010-02-04 | 2,996,600 | 2.03 | 2.04 | 1.86 | 1.88 | 00:00:00 | | 2010-02-05 | 3,355,700 | 1.90 | 1.95 | 1.76 | 1.92 | 00:00:00 | | 2010-02-08 | 1,500,900 | 1.95 | 1.97 | 1.91 | 1.94 | 00:00:00 | | 2010-02-09 | 898,700 | 1.95 | 1.99 | 1.92 | 1.97 | 00:00:00 | | 2010-02-10 | 2,130,400 | 1.98 | 2.08 | 1.98 | 2.08 | 00:00:00 | | 2010-02-11 | 1,428,700 | 2.08 | 2.10 | 2.00 | 2.02 | 00:00:00 | | 2010-02-12 | 1,200,500 | 2.05 | 2.05 | 1.95 | 1.97 | 00:00:00 | | 2010-02-15 | 372,200 | 1.97 | 2.01 | 1.97 | 1.98 | 00:00:00 | | 2010-02-16 | 292,800 | 1.98 | 2.02 | 1.96 | 1.98 | 00:00:00 | | 2010-02-17 | 555,000 | 1.98 | 2.03 | 1.97 | 2.03 | 00:00:00 | | 2010-02-18 | 460,600 | 2.02 | 2.02 | 1.99 | 2.01 | 00:00:00 | | 2010-02-19 | 415,900 | 1.98 | 2.02 | 1.97 | 2.01 | 00:00:00 | | 2010-02-22 | 426,400 | 2.03 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2010-02-23 | 667,100 | 2.00 | 2.01 | 1.94 | 1.94 | 00:00:00 | | 2010-02-24 | 498,100 | 1.94 | 1.96 | 1.91 | 1.96 | 00:00:00 | | 2010-02-25 | 943,500 | 1.95 | 1.97 | 1.90 | 1.91 | 00:00:00 | | 2010-02-26 | 1,837,300 | 1.92 | 1.96 | 1.92 | 1.94 | 00:00:00 | | 2010-03-01 | 760,000 | 1.95 | 1.96 | 1.93 | 1.93 | 00:00:00 | | 2010-03-02 | 1,554,900 | 1.93 | 1.93 | 1.90 | 1.92 | 00:00:00 | | 2010-03-03 | 1,371,400 | 1.93 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2010-03-04 | 2,304,100 | 1.92 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2010-03-05 | 1,908,800 | 1.92 | 2.00 | 1.92 | 1.98 | 00:00:00 | | 2010-03-08 | 1,433,600 | 2.00 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2010-03-09 | 981,700 | 1.95 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2010-03-10 | 1,291,800 | 1.94 | 1.98 | 1.92 | 1.96 | 00:00:00 | | 2010-03-11 | 807,300 | 1.96 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2010-03-12 | 619,400 | 1.97 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2010-03-15 | 531,900 | 1.96 | 1.98 | 1.94 | 1.95 | 00:00:00 | | 2010-03-16 | 497,000 | 1.96 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2010-03-17 | 1,623,400 | 1.98 | 2.03 | 1.98 | 2.03 | 00:00:00 | | 2010-03-18 | 979,300 | 2.03 | 2.03 | 1.99 | 1.99 | 00:00:00 | | 2010-03-19 | 775,200 | 2.00 | 2.01 | 1.96 | 1.99 | 00:00:00 | | 2010-03-22 | 1,288,200 | 1.98 | 1.98 | 1.92 | 1.93 | 00:00:00 | | 2010-03-23 | 629,800 | 1.94 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2010-03-24 | 1,672,300 | 1.96 | 1.97 | 1.88 | 1.94 | 00:00:00 | | 2010-03-25 | 1,125,200 | 1.94 | 1.96 | 1.92 | 1.95 | 00:00:00 | | 2010-03-26 | 511,400 | 1.93 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2010-03-29 | 468,600 | 1.97 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2010-03-30 | 473,300 | 1.96 | 1.97 | 1.94 | 1.96 | 00:00:00 | | 2010-03-31 | 1,535,100 | 1.94 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2010-04-01 | 605,900 | 1.97 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2010-04-06 | 375,100 | 1.99 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2010-04-07 | 479,000 | 1.97 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2010-04-08 | 704,000 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2010-04-09 | 524,700 | 1.93 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2010-04-12 | 852,400 | 1.99 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2010-04-13 | 274,400 | 1.97 | 1.99 | 1.96 | 1.98 | 00:00:00 | | 2010-04-14 | 424,200 | 2.00 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2010-04-15 | 499,400 | 1.99 | 1.99 | 1.96 | 1.97 | 00:00:00 | | 2010-04-16 | 1,100,100 | 1.96 | 1.98 | 1.92 | 1.92 | 00:00:00 | | 2010-04-19 | 1,343,400 | 1.93 | 1.93 | 1.86 | 1.89 | 00:00:00 | | 2010-04-20 | 1,065,600 | 1.90 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2010-04-21 | 1,208,400 | 1.92 | 1.94 | 1.85 | 1.86 | 00:00:00 | | 2010-04-22 | 1,878,200 | 1.87 | 1.88 | 1.76 | 1.80 | 00:00:00 | | 2010-04-23 | 1,690,100 | 1.81 | 1.86 | 1.79 | 1.81 | 00:00:00 | | 2010-04-26 | 1,810,800 | 1.82 | 1.84 | 1.74 | 1.76 | 00:00:00 | | 2010-04-27 | 3,012,900 | 1.76 | 1.76 | 1.60 | 1.67 | 00:00:00 | | 2010-04-28 | 5,338,100 | 1.57 | 1.69 | 1.50 | 1.53 | 00:00:00 | | 2010-04-29 | 2,745,100 | 1.56 | 1.63 | 1.53 | 1.63 | 00:00:00 | | 2010-04-30 | 2,630,700 | 1.68 | 1.73 | 1.64 | 1.68 | 00:00:00 | | 2010-05-03 | 653,100 | 1.70 | 1.71 | 1.65 | 1.65 | 00:00:00 | | 2010-05-04 | 1,397,900 | 1.68 | 1.68 | 1.55 | 1.58 | 00:00:00 | | 2010-05-05 | 2,919,100 | 1.60 | 1.61 | 1.50 | 1.53 | 00:00:00 | | 2010-05-06 | 2,192,100 | 1.55 | 1.60 | 1.48 | 1.49 | 00:00:00 | | 2010-05-07 | 2,404,900 | 1.49 | 1.53 | 1.45 | 1.52 | 00:00:00 | | 2010-05-10 | 4,031,400 | 1.60 | 1.69 | 1.60 | 1.67 | 00:00:00 | | 2010-05-11 | 1,485,600 | 1.67 | 1.68 | 1.59 | 1.62 | 00:00:00 | | 2010-05-12 | 1,517,700 | 1.62 | 1.70 | 1.59 | 1.68 | 00:00:00 | | 2010-05-13 | 1,548,100 | 1.69 | 1.72 | 1.61 | 1.61 | 00:00:00 | | 2010-05-14 | 1,308,600 | 1.63 | 1.63 | 1.53 | 1.54 | 00:00:00 | | 2010-05-17 | 938,500 | 1.54 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2010-05-18 | 462,600 | 1.55 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2010-05-19 | 3,135,500 | 1.55 | 1.72 | 1.52 | 1.72 | 00:00:00 | | 2010-05-20 | 4,939,400 | 1.71 | 1.72 | 1.52 | 1.53 | 00:00:00 | | 2010-05-21 | 1,607,900 | 1.54 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2010-05-24 | 706,600 | 1.56 | 1.57 | 1.52 | 1.54 | 00:00:00 | | 2010-05-25 | 924,600 | 1.50 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2010-05-26 | 3,301,200 | 1.52 | 1.66 | 1.52 | 1.66 | 00:00:00 | | 2010-05-27 | 1,742,600 | 1.61 | 1.64 | 1.58 | 1.63 | 00:00:00 | | 2010-05-28 | 1,017,200 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2010-05-31 | 228,200 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2010-06-01 | 1,390,600 | 1.60 | 1.60 | 1.54 | 1.57 | 00:00:00 | | 2010-06-02 | 1,355,800 | 1.56 | 1.57 | 1.53 | 1.53 | 00:00:00 | | 2010-06-03 | 783,200 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2010-06-04 | 1,559,200 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2010-06-07 | 1,740,900 | 1.50 | 1.52 | 1.46 | 1.49 | 00:00:00 | | 2010-06-08 | 993,300 | 1.51 | 1.51 | 1.46 | 1.48 | 00:00:00 | | 2010-06-09 | 1,247,700 | 1.49 | 1.49 | 1.45 | 1.46 | 00:00:00 | | 2010-06-10 | 1,100,600 | 1.45 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2010-06-11 | 2,120,200 | 1.51 | 1.55 | 1.49 | 1.53 | 00:00:00 | | 2010-06-14 | 674,100 | 1.54 | 1.54 | 1.51 | 1.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
