|
 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 | | 2010-11-29 | 823,500 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2010-11-30 | 1,072,700 | 1.40 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2010-12-01 | 1,102,900 | 1.40 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2010-12-02 | 2,350,300 | 1.45 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2010-12-03 | 1,223,500 | 1.44 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2010-12-06 | 547,700 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2010-12-07 | 716,600 | 1.42 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2010-12-08 | 685,900 | 1.42 | 1.47 | 1.42 | 1.47 | 00:00:00 | | 2010-12-09 | 1,369,900 | 1.47 | 1.54 | 1.47 | 1.53 | 00:00:00 | | 2010-12-10 | 733,700 | 1.52 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2010-12-13 | 977,300 | 1.50 | 1.54 | 1.48 | 1.53 | 00:00:00 | | 2010-12-14 | 1,181,100 | 1.52 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2010-12-15 | 504,500 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2010-12-16 | 794,500 | 1.49 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2010-12-17 | 1,049,400 | 1.48 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2010-12-20 | 623,200 | 1.44 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2010-12-21 | 458,600 | 1.45 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2010-12-22 | 660,900 | 1.45 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2010-12-23 | 369,900 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2010-12-24 | 19,500 | 1.44 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2010-12-27 | 365,300 | 1.44 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2010-12-28 | 576,200 | 1.43 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2010-12-29 | 767,200 | 1.42 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2010-12-30 | 563,300 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2010-12-31 | 392,800 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2011-01-03 | 869,300 | 1.41 | 1.43 | 1.38 | 1.40 | 00:00:00 | | 2011-01-04 | 437,700 | 1.42 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2011-01-05 | 775,000 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2011-01-06 | 730,900 | 1.39 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2011-01-07 | 1,151,000 | 1.36 | 1.36 | 1.30 | 1.32 | 00:00:00 | | 2011-01-10 | 1,461,000 | 1.31 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2011-01-11 | 1,099,700 | 1.27 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2011-01-12 | 710,900 | 1.30 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2011-01-13 | 1,068,100 | 1.37 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2011-01-14 | 511,500 | 1.37 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2011-01-17 | 449,800 | 1.37 | 1.37 | 1.31 | 1.34 | 00:00:00 | | 2011-01-18 | 700,100 | 1.33 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2011-01-19 | 1,003,100 | 1.38 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2011-01-20 | 1,310,100 | 1.39 | 1.43 | 1.37 | 1.42 | 00:00:00 | | 2011-01-21 | 1,705,600 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2011-01-24 | 646,300 | 1.42 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2011-01-25 | 874,200 | 1.44 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2011-01-26 | 629,300 | 1.38 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2011-01-27 | 1,244,200 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2011-01-28 | 1,151,600 | 1.38 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2011-01-31 | 896,500 | 1.40 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2011-02-01 | 1,418,500 | 1.40 | 1.44 | 1.39 | 1.44 | 00:00:00 | | 2011-02-02 | 1,124,500 | 1.44 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2011-02-03 | 721,400 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2011-02-04 | 509,000 | 1.42 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2011-02-07 | 1,310,600 | 1.43 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2011-02-08 | 745,400 | 1.45 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2011-02-09 | 1,867,500 | 1.46 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2011-02-10 | 969,100 | 1.45 | 1.46 | 1.41 | 1.43 | 00:00:00 | | 2011-02-11 | 594,100 | 1.43 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2011-02-14 | 462,900 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2011-02-15 | 459,000 | 1.41 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2011-02-16 | 1,123,300 | 1.44 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2011-02-17 | 537,200 | 1.46 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2011-02-18 | 566,900 | 1.45 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2011-02-21 | 660,000 | 1.42 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2011-02-22 | 713,100 | 1.40 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2011-02-23 | 742,000 | 1.41 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2011-02-24 | 488,500 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2011-02-25 | 498,500 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2011-02-28 | 457,200 | 1.42 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2011-03-01 | 534,200 | 1.42 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2011-03-02 | 1,022,200 | 1.42 | 1.43 | 1.41 | 1.41 | 00:00:00 | | 2011-03-03 | 1,211,700 | 1.41 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2011-03-04 | 443,600 | 1.40 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2011-03-07 | 674,200 | 1.41 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2011-03-08 | 627,100 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2011-03-09 | 405,400 | 1.40 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2011-03-10 | 403,500 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2011-03-11 | 776,000 | 1.38 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2011-03-14 | 2,153,200 | 1.38 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2011-03-15 | 1,022,400 | 1.39 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2011-03-16 | 1,244,500 | 1.37 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2011-03-17 | 800,900 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2011-03-18 | 810,300 | 1.36 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2011-03-21 | 549,900 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2011-03-22 | 565,500 | 1.37 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2011-03-23 | 2,216,600 | 1.32 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2011-03-24 | 1,206,700 | 1.28 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2011-03-25 | 996,000 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2011-03-28 | 1,638,700 | 1.30 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2011-03-29 | 2,355,900 | 1.28 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2011-03-30 | 2,310,700 | 1.25 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2011-03-31 | 1,924,600 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2011-04-01 | 1,569,000 | 1.23 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2011-04-04 | 621,300 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2011-04-05 | 1,196,200 | 1.23 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2011-04-06 | 1,692,700 | 1.21 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2011-04-07 | 3,011,400 | 1.28 | 1.33 | 1.28 | 1.31 | 00:00:00 | | 2011-04-08 | 1,141,500 | 1.32 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2011-04-11 | 512,200 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2011-04-12 | 590,000 | 1.30 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2011-04-13 | 652,000 | 1.29 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2011-04-14 | 778,600 | 1.32 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2011-04-15 | 610,000 | 1.31 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2011-04-18 | 723,600 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2011-04-19 | 708,900 | 1.25 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2011-04-20 | 1,089,500 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2011-04-21 | 1,079,100 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2011-04-26 | 816,800 | 1.21 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2011-04-27 | 738,400 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2011-04-28 | 1,520,400 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2011-04-29 | 892,300 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2011-05-02 | 311,300 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2011-05-03 | 779,800 | 1.23 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2011-05-04 | 2,849,000 | 1.22 | 1.29 | 1.21 | 1.27 | 00:00:00 | | 2011-05-05 | 2,744,400 | 1.27 | 1.33 | 1.26 | 1.31 | 00:00:00 | | 2011-05-06 | 1,245,600 | 1.32 | 1.34 | 1.31 | 1.32 | 00:00:00 | | 2011-05-09 | 1,174,800 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2011-05-10 | 539,700 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2011-05-11 | 1,198,200 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2011-05-12 | 1,068,400 | 1.27 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2011-05-13 | 846,600 | 1.28 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2011-05-16 | 1,807,000 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2011-05-17 | 1,663,200 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2011-05-18 | 969,200 | 1.17 | 1.18 | 1.13 | 1.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
