TR4DER - BPI SGPS [BPI.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-09	921,700	1.12	1.14	1.09	1.13	00:00:00
2013-05-10	1,061,000	1.13	1.15	1.12	1.12	00:00:00
2013-05-16	406,100	1.09	1.09	1.07	1.07	00:00:00
2013-05-17	788,200	1.07	1.12	1.07	1.09	00:00:00
2013-05-20	307,100	1.09	1.10	1.08	1.10	00:00:00
2013-05-27	657,700	1.10	1.11	1.10	1.11	00:00:00
2013-05-28	1,646,700	1.11	1.13	1.11	1.11	00:00:00
2013-05-29	632,600	1.11	1.11	1.09	1.09	00:00:00
2013-06-05	983,300	1.02	1.03	1.00	1.01	00:00:00
2013-06-06	1,144,300	1.01	1.01	0.99	0.99	00:00:00
2013-06-07	1,454,900	0.99	1.01	0.98	0.99	00:00:00
2013-06-10	582,200	1.01	1.01	0.95	0.97	00:00:00
2013-06-11	1,769,300	0.97	0.97	0.94	0.97	00:00:00
2013-06-12	1,420,300	0.97	0.98	0.96	0.97	00:00:00
2013-06-13	1,267,000	0.97	0.98	0.95	0.96	00:00:00
2013-06-14	603,300	0.97	0.98	0.95	0.96	00:00:00
2013-06-18	468,300	0.97	0.98	0.96	0.97	00:00:00
2013-06-19	1,065,500	0.98	0.98	0.95	0.95	00:00:00
2013-06-24	2,845,400	0.90	0.90	0.84	0.86	00:00:00
2013-06-25	2,006,900	0.87	0.92	0.87	0.91	00:00:00
2013-06-26	988,000	0.92	0.94	0.91	0.93	00:00:00
2013-06-27	1,003,400	0.93	0.94	0.90	0.92	00:00:00
2013-06-28	1,018,700	0.94	0.94	0.89	0.91	00:00:00
2013-07-02	1,079,600	0.92	0.92	0.90	0.90	00:00:00
2013-07-03	9,267,600	0.81	0.83	0.75	0.82	00:00:00
2013-07-05	1,609,300	0.89	0.89	0.87	0.88	00:00:00
2013-07-08	1,538,400	0.91	0.93	0.89	0.93	00:00:00
2013-07-15	770,000	0.87	0.88	0.85	0.88	00:00:00
2013-07-16	515,900	0.88	0.88	0.85	0.88	00:00:00
2013-07-17	1,935,500	0.88	0.92	0.87	0.91	00:00:00
2013-07-22	2,370,800	0.93	0.97	0.93	0.95	00:00:00
2013-07-29	1,454,600	1.01	1.02	0.98	1.00	00:00:00
2013-08-01	960,400	0.99	1.01	0.98	1.00	00:00:00
2013-08-02	620,200	1.00	1.01	0.99	0.99	00:00:00
2013-08-09	1,930,000	1.00	1.01	0.99	1.01	00:00:00
2013-08-19	1,799,800	1.04	1.04	1.00	1.02	00:00:00
2013-08-22	1,630,100	1.00	1.02	0.99	1.02	00:00:00
2013-08-23	691,900	1.02	1.02	1.01	1.01	00:00:00
2013-08-29	910,300	0.96	0.97	0.95	0.97	00:00:00
2013-08-30	2,038,600	0.97	0.97	0.93	0.93	00:00:00
2013-09-02	829,800	0.94	0.95	0.93	0.94	00:00:00
2013-09-05	711,200	0.93	0.94	0.91	0.91	00:00:00
2013-09-06	945,500	0.92	0.92	0.91	0.92	00:00:00
2013-09-16	0	0.93	0.93	0.93	0.93	00:00:00
2013-09-19	0	0.93	0.93	0.93	0.93	00:00:00
2013-09-20	0	0.93	0.93	0.93	0.93	00:00:00
2013-09-23	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-07	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-10	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-11	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-14	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-17	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-18	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-22	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-23	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-29	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-30	0	0.93	0.93	0.93	0.93	00:00:00
2013-10-31	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-01	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-06	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-07	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-08	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-19	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-20	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-25	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-26	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-27	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-28	0	0.93	0.93	0.93	0.93	00:00:00
2013-11-29	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-02	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-04	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-05	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-09	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-10	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-11	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-12	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-16	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-17	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-18	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-19	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-23	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-26	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-27	0	0.93	0.93	0.93	0.93	00:00:00
2013-12-31	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-01	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-02	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-03	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-06	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-07	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-08	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-09	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-10	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-13	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-16	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-17	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-20	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-23	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-24	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-27	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-28	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-29	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-30	0	0.93	0.93	0.93	0.93	00:00:00
2014-01-31	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-03	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-04	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-05	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-06	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-07	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-10	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-11	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-12	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-17	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-20	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-21	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-27	0	0.93	0.93	0.93	0.93	00:00:00
2014-02-28	0	0.93	0.93	0.93	0.93	00:00:00
2014-03-03	0	0.93	0.93	0.93	0.93	00:00:00
2014-03-05	0	0.93	0.93	0.93	0.93	00:00:00
2014-03-11	1,366,200	1.76	1.77	1.75	1.77	00:00:00
2014-03-12	1,343,600	1.77	1.77	1.74	1.76	00:00:00
2014-03-13	1,160,400	1.75	1.78	1.74	1.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>