|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-14 | 674,100 | 1.54 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2010-06-15 | 869,100 | 1.52 | 1.55 | 1.51 | 1.54 | 00:00:00 | | 2010-06-16 | 1,256,300 | 1.55 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2010-06-17 | 1,173,700 | 1.54 | 1.56 | 1.53 | 1.54 | 00:00:00 | | 2010-06-18 | 1,506,600 | 1.53 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2010-06-21 | 1,517,800 | 1.60 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2010-06-22 | 913,100 | 1.61 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2010-06-23 | 816,600 | 1.60 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2010-06-24 | 1,121,700 | 1.60 | 1.60 | 1.51 | 1.52 | 00:00:00 | | 2010-06-25 | 1,102,900 | 1.55 | 1.55 | 1.52 | 1.54 | 00:00:00 | | 2010-06-28 | 439,700 | 1.54 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2010-06-29 | 564,400 | 1.55 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2010-06-30 | 825,000 | 1.51 | 1.57 | 1.51 | 1.53 | 00:00:00 | | 2010-07-01 | 865,700 | 1.55 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2010-07-02 | 346,200 | 1.51 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2010-07-05 | 238,900 | 1.52 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2010-07-06 | 814,800 | 1.53 | 1.58 | 1.51 | 1.56 | 00:00:00 | | 2010-07-07 | 1,466,800 | 1.55 | 1.61 | 1.52 | 1.59 | 00:00:00 | | 2010-07-08 | 1,502,600 | 1.61 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2010-07-09 | 1,651,100 | 1.64 | 1.66 | 1.61 | 1.62 | 00:00:00 | | 2010-07-12 | 932,600 | 1.62 | 1.64 | 1.57 | 1.61 | 00:00:00 | | 2010-07-13 | 1,042,300 | 1.61 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2010-07-14 | 602,600 | 1.64 | 1.64 | 1.61 | 1.61 | 00:00:00 | | 2010-07-15 | 698,900 | 1.61 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2010-07-16 | 754,800 | 1.57 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2010-07-19 | 1,083,500 | 1.56 | 1.58 | 1.53 | 1.57 | 00:00:00 | | 2010-07-20 | 732,800 | 1.57 | 1.58 | 1.54 | 1.55 | 00:00:00 | | 2010-07-21 | 467,100 | 1.57 | 1.57 | 1.54 | 1.55 | 00:00:00 | | 2010-07-22 | 1,827,900 | 1.56 | 1.62 | 1.55 | 1.61 | 00:00:00 | | 2010-07-23 | 1,268,700 | 1.62 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2010-07-26 | 1,912,700 | 1.69 | 1.69 | 1.64 | 1.66 | 00:00:00 | | 2010-07-27 | 3,343,100 | 1.66 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2010-07-28 | 2,774,300 | 1.72 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2010-07-29 | 959,000 | 1.76 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2010-07-30 | 1,012,500 | 1.73 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2010-08-02 | 490,600 | 1.70 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2010-08-03 | 1,468,800 | 1.74 | 1.78 | 1.74 | 1.78 | 00:00:00 | | 2010-08-04 | 446,900 | 1.78 | 1.79 | 1.76 | 1.77 | 00:00:00 | | 2010-08-05 | 711,000 | 1.79 | 1.79 | 1.76 | 1.77 | 00:00:00 | | 2010-08-06 | 709,800 | 1.78 | 1.79 | 1.73 | 1.73 | 00:00:00 | | 2010-08-09 | 213,200 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2010-08-10 | 754,400 | 1.78 | 1.78 | 1.72 | 1.74 | 00:00:00 | | 2010-08-11 | 968,200 | 1.75 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2010-08-12 | 806,100 | 1.67 | 1.70 | 1.63 | 1.65 | 00:00:00 | | 2010-08-13 | 773,200 | 1.67 | 1.70 | 1.62 | 1.63 | 00:00:00 | | 2010-08-16 | 595,000 | 1.62 | 1.64 | 1.60 | 1.62 | 00:00:00 | | 2010-08-17 | 532,700 | 1.63 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2010-08-18 | 368,600 | 1.64 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2010-08-19 | 846,400 | 1.69 | 1.69 | 1.63 | 1.64 | 00:00:00 | | 2010-08-20 | 856,200 | 1.64 | 1.66 | 1.61 | 1.62 | 00:00:00 | | 2010-08-23 | 326,300 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2010-08-24 | 789,900 | 1.61 | 1.63 | 1.56 | 1.59 | 00:00:00 | | 2010-08-25 | 857,300 | 1.60 | 1.62 | 1.55 | 1.58 | 00:00:00 | | 2010-08-26 | 565,800 | 1.59 | 1.61 | 1.59 | 1.59 | 00:00:00 | | 2010-08-27 | 605,200 | 1.60 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2010-08-30 | 604,700 | 1.62 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2010-08-31 | 754,800 | 1.60 | 1.63 | 1.59 | 1.63 | 00:00:00 | | 2010-09-01 | 886,700 | 1.63 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2010-09-02 | 656,200 | 1.66 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2010-09-03 | 475,500 | 1.66 | 1.66 | 1.64 | 1.65 | 00:00:00 | | 2010-09-06 | 284,000 | 1.67 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2010-09-07 | 867,700 | 1.66 | 1.66 | 1.63 | 1.63 | 00:00:00 | | 2010-09-08 | 845,800 | 1.63 | 1.63 | 1.58 | 1.61 | 00:00:00 | | 2010-09-09 | 464,800 | 1.61 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2010-09-10 | 197,000 | 1.63 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2010-09-13 | 607,600 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2010-09-14 | 543,700 | 1.66 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2010-09-15 | 325,300 | 1.66 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2010-09-16 | 317,000 | 1.64 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2010-09-17 | 1,502,400 | 1.63 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2010-09-20 | 913,500 | 1.61 | 1.62 | 1.56 | 1.58 | 00:00:00 | | 2010-09-21 | 560,000 | 1.60 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2010-09-22 | 415,800 | 1.59 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2010-09-23 | 520,900 | 1.58 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2010-09-24 | 1,011,400 | 1.57 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2010-09-27 | 497,500 | 1.55 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2010-09-28 | 432,300 | 1.56 | 1.56 | 1.55 | 1.56 | 00:00:00 | | 2010-09-29 | 377,300 | 1.56 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2010-09-30 | 847,400 | 1.55 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2010-10-01 | 497,100 | 1.57 | 1.59 | 1.56 | 1.57 | 00:00:00 | | 2010-10-04 | 286,200 | 1.57 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2010-10-05 | 484,000 | 1.56 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2010-10-06 | 461,100 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2010-10-07 | 448,500 | 1.57 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2010-10-08 | 496,700 | 1.58 | 1.59 | 1.56 | 1.57 | 00:00:00 | | 2010-10-11 | 500,800 | 1.57 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2010-10-12 | 473,100 | 1.56 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2010-10-13 | 695,200 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2010-10-14 | 369,700 | 1.59 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2010-10-15 | 1,100,100 | 1.59 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2010-10-18 | 899,700 | 1.59 | 1.61 | 1.58 | 1.59 | 00:00:00 | | 2010-10-19 | 1,618,800 | 1.59 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2010-10-20 | 837,600 | 1.61 | 1.61 | 1.58 | 1.59 | 00:00:00 | | 2010-10-21 | 661,600 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2010-10-22 | 352,900 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | | 2010-10-25 | 474,100 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | | 2010-10-26 | 553,000 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2010-10-27 | 1,915,700 | 1.59 | 1.62 | 1.55 | 1.55 | 00:00:00 | | 2010-10-28 | 778,900 | 1.55 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2010-10-29 | 896,500 | 1.58 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2010-11-01 | 1,281,900 | 1.63 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2010-11-02 | 524,800 | 1.59 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2010-11-03 | 501,300 | 1.57 | 1.59 | 1.55 | 1.57 | 00:00:00 | | 2010-11-04 | 805,100 | 1.57 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2010-11-05 | 970,200 | 1.57 | 1.57 | 1.51 | 1.52 | 00:00:00 | | 2010-11-08 | 1,667,300 | 1.60 | 1.60 | 1.53 | 1.54 | 00:00:00 | | 2010-11-09 | 857,700 | 1.54 | 1.55 | 1.51 | 1.54 | 00:00:00 | | 2010-11-10 | 1,131,900 | 1.52 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2010-11-11 | 1,834,300 | 1.52 | 1.52 | 1.44 | 1.48 | 00:00:00 | | 2010-11-12 | 1,892,700 | 1.47 | 1.51 | 1.44 | 1.51 | 00:00:00 | | 2010-11-15 | 914,400 | 1.51 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2010-11-16 | 654,700 | 1.52 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2010-11-17 | 218,800 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2010-11-18 | 921,300 | 1.52 | 1.57 | 1.52 | 1.54 | 00:00:00 | | 2010-11-19 | 541,100 | 1.55 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2010-11-22 | 1,188,200 | 1.52 | 1.53 | 1.48 | 1.49 | 00:00:00 | | 2010-11-23 | 1,812,400 | 1.48 | 1.51 | 1.42 | 1.42 | 00:00:00 | | 2010-11-24 | 1,370,600 | 1.43 | 1.48 | 1.41 | 1.46 | 00:00:00 | | 2010-11-25 | 628,900 | 1.46 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2010-11-26 | 882,800 | 1.45 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2010-11-29 | 823,500 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
