|
 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 | | 2012-10-15 | 374,200 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2012-10-16 | 1,534,600 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2012-10-17 | 787,900 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2012-10-18 | 2,501,500 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2012-10-19 | 2,690,000 | 0.88 | 0.91 | 0.85 | 0.88 | 00:00:00 | | 2012-10-22 | 1,358,700 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2012-10-23 | 1,690,200 | 0.90 | 0.91 | 0.86 | 0.87 | 00:00:00 | | 2012-10-24 | 1,226,700 | 0.88 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2012-10-25 | 1,869,600 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2012-10-26 | 1,302,900 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2012-10-29 | 739,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2012-10-30 | 390,700 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2012-10-31 | 239,700 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2012-11-01 | 246,600 | 0.86 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2012-11-02 | 889,900 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2012-11-05 | 556,400 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2012-11-06 | 1,336,000 | 0.86 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2012-11-07 | 977,500 | 0.84 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2012-11-08 | 1,540,300 | 0.81 | 0.87 | 0.81 | 0.86 | 00:00:00 | | 2012-11-09 | 1,263,600 | 0.85 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2012-11-12 | 918,900 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2012-11-13 | 825,300 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2012-11-14 | 836,200 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2012-11-15 | 1,066,900 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2012-11-16 | 2,465,500 | 0.77 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2012-11-19 | 669,800 | 0.78 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2012-11-20 | 486,600 | 0.79 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2012-11-21 | 961,100 | 0.80 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2012-11-22 | 423,400 | 0.81 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2012-11-23 | 345,100 | 0.81 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2012-11-26 | 436,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2012-11-27 | 823,500 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2012-11-28 | 607,200 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2012-11-29 | 869,400 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2012-11-30 | 376,200 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2012-12-03 | 1,346,100 | 0.79 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2012-12-04 | 1,066,700 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2012-12-05 | 2,380,600 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2012-12-06 | 1,132,200 | 0.84 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2012-12-07 | 1,046,000 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2012-12-10 | 627,300 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2012-12-11 | 884,200 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2012-12-12 | 357,200 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2012-12-13 | 1,583,500 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2012-12-14 | 2,008,000 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2012-12-17 | 1,178,400 | 0.91 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2012-12-18 | 1,195,100 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2012-12-19 | 3,785,900 | 0.92 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2012-12-20 | 2,217,600 | 0.96 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2012-12-21 | 1,875,800 | 0.98 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2012-12-24 | 330,900 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2012-12-25 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-12-26 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-12-27 | 622,300 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2012-12-28 | 616,400 | 0.98 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2012-12-31 | 643,400 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2013-01-01 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2013-01-02 | 1,704,300 | 0.97 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2013-01-03 | 1,911,800 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2013-01-04 | 1,231,200 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2013-01-07 | 1,380,400 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2013-01-08 | 2,450,600 | 1.03 | 1.10 | 1.01 | 1.07 | 00:00:00 | | 2013-01-09 | 6,518,900 | 1.09 | 1.20 | 1.08 | 1.18 | 00:00:00 | | 2013-01-10 | 8,345,300 | 1.19 | 1.30 | 1.19 | 1.28 | 00:00:00 | | 2013-01-11 | 12,287,100 | 1.29 | 1.38 | 1.18 | 1.26 | 00:00:00 | | 2013-01-14 | 6,370,400 | 1.28 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2013-01-15 | 4,055,100 | 1.31 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2013-01-16 | 4,238,100 | 1.30 | 1.30 | 1.23 | 1.24 | 00:00:00 | | 2013-01-17 | 2,890,800 | 1.24 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2013-01-18 | 1,925,000 | 1.26 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2013-01-21 | 2,701,400 | 1.27 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2013-02-04 | 1,751,000 | 1.26 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2013-02-05 | 2,566,400 | 1.25 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2013-02-06 | 1,117,800 | 1.28 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2013-02-07 | 913,200 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2013-02-08 | 1,179,200 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2013-02-12 | 2,496,900 | 1.28 | 1.32 | 1.27 | 1.31 | 00:00:00 | | 2013-02-13 | 1,227,200 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2013-02-14 | 1,123,700 | 1.31 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2013-02-15 | 360,700 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2013-02-18 | 827,500 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2013-02-21 | 1,414,400 | 1.30 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2013-02-22 | 598,900 | 1.28 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2013-02-28 | 1,039,500 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2013-03-01 | 2,003,200 | 1.25 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2013-03-05 | 2,797,200 | 1.13 | 1.20 | 1.13 | 1.18 | 00:00:00 | | 2013-03-06 | 1,727,900 | 1.20 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2013-03-07 | 2,320,200 | 1.17 | 1.21 | 1.15 | 1.16 | 00:00:00 | | 2013-03-08 | 1,606,100 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2013-03-11 | 470,400 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2013-03-15 | 4,316,100 | 1.18 | 1.18 | 1.11 | 1.11 | 00:00:00 | | 2013-03-18 | 4,330,000 | 1.11 | 1.13 | 1.07 | 1.11 | 00:00:00 | | 2013-03-19 | 2,656,900 | 1.11 | 1.11 | 1.05 | 1.07 | 00:00:00 | | 2013-03-28 | 2,657,600 | 0.99 | 1.02 | 0.95 | 0.99 | 00:00:00 | | 2013-03-29 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2013-04-01 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2013-04-02 | 1,837,400 | 0.99 | 1.00 | 0.93 | 0.96 | 00:00:00 | | 2013-04-03 | 1,839,600 | 0.96 | 0.96 | 0.91 | 0.92 | 00:00:00 | | 2013-04-04 | 2,057,100 | 0.93 | 1.00 | 0.91 | 0.96 | 00:00:00 | | 2013-04-08 | 2,362,100 | 0.90 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2013-04-09 | 909,700 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2013-04-10 | 2,705,600 | 0.96 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2013-04-11 | 3,230,500 | 1.07 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2013-04-12 | 1,031,500 | 1.07 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2013-04-15 | 1,057,000 | 1.06 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2013-04-16 | 1,296,300 | 1.00 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2013-04-17 | 1,192,400 | 1.01 | 1.01 | 0.95 | 0.97 | 00:00:00 | | 2013-04-18 | 1,111,700 | 0.96 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2013-04-19 | 777,400 | 0.95 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2013-04-22 | 740,400 | 0.99 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2013-04-23 | 1,910,400 | 0.98 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2013-04-24 | 2,102,100 | 1.04 | 1.09 | 1.03 | 1.05 | 00:00:00 | | 2013-04-29 | 1,203,200 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2013-04-30 | 1,129,100 | 1.10 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2013-05-01 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2013-05-02 | 1,269,700 | 1.10 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2013-05-03 | 1,052,600 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2013-05-06 | 709,700 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2013-05-07 | 2,886,500 | 1.13 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2013-05-08 | 2,245,400 | 1.13 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2013-05-09 | 921,700 | 1.12 | 1.14 | 1.09 | 1.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
