|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-21 | 1,636,700 | 3.24 | 3.30 | 3.20 | 3.27 | 00:00:00 | | 2000-12-22 | 12,924,300 | 3.26 | 3.31 | 3.23 | 3.25 | 00:00:00 | | 2000-12-27 | 385,400 | 3.21 | 3.30 | 3.20 | 3.23 | 00:00:00 | | 2000-12-28 | 28,614,500 | 3.22 | 3.23 | 3.17 | 3.18 | 00:00:00 | | 2000-12-29 | 569,100 | 3.18 | 3.21 | 3.17 | 3.18 | 00:00:00 | | 2001-01-02 | 177,900 | 3.20 | 3.27 | 3.19 | 3.27 | 00:00:00 | | 2001-01-03 | 349,000 | 3.25 | 3.25 | 3.19 | 3.22 | 00:00:00 | | 2001-01-04 | 1,209,700 | 3.27 | 3.42 | 3.25 | 3.40 | 00:00:00 | | 2001-01-05 | 279,200 | 3.39 | 3.43 | 3.37 | 3.42 | 00:00:00 | | 2001-01-08 | 387,100 | 3.42 | 3.42 | 3.37 | 3.38 | 00:00:00 | | 2001-01-09 | 22,100 | 3.42 | 3.42 | 3.38 | 3.38 | 00:00:00 | | 2001-01-10 | 0 | 3.38 | 3.40 | 3.38 | 3.38 | 00:00:00 | | 2001-01-11 | 289,500 | 3.40 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2001-01-12 | 852,400 | 3.40 | 3.44 | 3.39 | 3.42 | 00:00:00 | | 2001-01-15 | 390,100 | 3.45 | 3.54 | 3.44 | 3.47 | 00:00:00 | | 2001-01-16 | 487,600 | 3.43 | 3.53 | 3.43 | 3.49 | 00:00:00 | | 2001-01-17 | 533,200 | 3.54 | 3.58 | 3.52 | 3.54 | 00:00:00 | | 2001-01-18 | 452,700 | 3.52 | 3.54 | 3.47 | 3.52 | 00:00:00 | | 2001-01-19 | 551,000 | 3.54 | 3.57 | 3.53 | 3.55 | 00:00:00 | | 2001-01-22 | 304,600 | 3.56 | 3.59 | 3.53 | 3.59 | 00:00:00 | | 2001-01-23 | 920,100 | 3.57 | 3.60 | 3.56 | 3.57 | 00:00:00 | | 2001-01-24 | 0 | 3.60 | 3.66 | 3.60 | 3.63 | 00:00:00 | | 2001-01-25 | 3,526,500 | 3.63 | 3.83 | 3.61 | 3.70 | 00:00:00 | | 2001-01-26 | 0 | 3.71 | 3.71 | 3.61 | 3.63 | 00:00:00 | | 2001-01-29 | 1,821,600 | 3.66 | 3.74 | 3.61 | 3.62 | 00:00:00 | | 2001-01-30 | 733,800 | 3.60 | 3.66 | 3.52 | 3.65 | 00:00:00 | | 2001-01-31 | 1,047,200 | 3.64 | 3.71 | 3.61 | 3.71 | 00:00:00 | | 2001-02-01 | 662,400 | 3.62 | 3.63 | 3.59 | 3.59 | 00:00:00 | | 2001-02-02 | 198,500 | 3.59 | 3.61 | 3.58 | 3.60 | 00:00:00 | | 2001-02-05 | 94,200 | 3.55 | 3.59 | 3.54 | 3.56 | 00:00:00 | | 2001-02-06 | 640,600 | 3.57 | 3.57 | 3.52 | 3.53 | 00:00:00 | | 2001-02-07 | 489,300 | 3.53 | 3.55 | 3.50 | 3.52 | 00:00:00 | | 2001-02-08 | 426,700 | 3.56 | 3.57 | 3.50 | 3.50 | 00:00:00 | | 2001-02-09 | 227,500 | 3.55 | 3.55 | 3.47 | 3.48 | 00:00:00 | | 2001-02-12 | 170,900 | 3.52 | 3.53 | 3.48 | 3.52 | 00:00:00 | | 2001-02-13 | 229,700 | 3.50 | 3.52 | 3.47 | 3.50 | 00:00:00 | | 2001-02-14 | 243,700 | 3.47 | 3.54 | 3.47 | 3.52 | 00:00:00 | | 2001-02-15 | 171,000 | 3.52 | 3.52 | 3.51 | 3.52 | 00:00:00 | | 2001-02-16 | 399,200 | 3.51 | 3.51 | 3.43 | 3.45 | 00:00:00 | | 2001-02-19 | 679,400 | 3.45 | 3.47 | 3.42 | 3.42 | 00:00:00 | | 2001-02-20 | 700,200 | 3.43 | 3.51 | 3.43 | 3.47 | 00:00:00 | | 2001-02-21 | 430,400 | 3.47 | 3.47 | 3.38 | 3.40 | 00:00:00 | | 2001-02-22 | 477,800 | 3.42 | 3.42 | 3.34 | 3.39 | 00:00:00 | | 2001-02-23 | 323,200 | 3.39 | 3.41 | 3.35 | 3.40 | 00:00:00 | | 2001-02-26 | 100,900 | 3.41 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2001-02-28 | 225,800 | 3.40 | 3.40 | 3.36 | 3.37 | 00:00:00 | | 2001-03-01 | 693,500 | 3.37 | 3.41 | 3.31 | 3.41 | 00:00:00 | | 2001-03-02 | 1,650,900 | 3.39 | 3.42 | 3.39 | 3.41 | 00:00:00 | | 2001-03-05 | 228,800 | 3.38 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2001-03-06 | 515,600 | 3.45 | 3.45 | 3.38 | 3.45 | 00:00:00 | | 2001-03-07 | 199,100 | 3.43 | 3.45 | 3.40 | 3.42 | 00:00:00 | | 2001-03-08 | 204,600 | 3.40 | 3.45 | 3.38 | 3.38 | 00:00:00 | | 2001-03-09 | 168,100 | 3.38 | 3.41 | 3.38 | 3.38 | 00:00:00 | | 2001-03-12 | 82,900 | 3.38 | 3.38 | 3.35 | 3.38 | 00:00:00 | | 2001-03-13 | 129,600 | 3.35 | 3.38 | 3.34 | 3.38 | 00:00:00 | | 2001-03-14 | 0 | 3.38 | 3.38 | 3.29 | 3.32 | 00:00:00 | | 2001-03-15 | 241,900 | 3.33 | 3.38 | 3.32 | 3.38 | 00:00:00 | | 2001-03-16 | 395,600 | 3.36 | 3.36 | 3.20 | 3.24 | 00:00:00 | | 2001-03-19 | 613,600 | 3.24 | 3.27 | 3.17 | 3.17 | 00:00:00 | | 2001-03-20 | 363,000 | 3.19 | 3.21 | 3.17 | 3.17 | 00:00:00 | | 2001-03-21 | 608,800 | 3.14 | 3.14 | 3.07 | 3.10 | 00:00:00 | | 2001-03-22 | 611,500 | 3.04 | 3.04 | 2.92 | 2.93 | 00:00:00 | | 2001-03-23 | 888,500 | 3.03 | 3.11 | 3.00 | 3.10 | 00:00:00 | | 2001-03-26 | 208,300 | 3.18 | 3.19 | 3.12 | 3.14 | 00:00:00 | | 2001-03-27 | 270,800 | 3.14 | 3.14 | 3.11 | 3.14 | 00:00:00 | | 2001-03-28 | 127,900 | 3.14 | 3.15 | 3.04 | 3.08 | 00:00:00 | | 2001-03-29 | 230,200 | 3.04 | 3.19 | 3.03 | 3.18 | 00:00:00 | | 2001-03-30 | 554,500 | 3.19 | 3.28 | 3.13 | 3.15 | 00:00:00 | | 2001-04-02 | 223,800 | 3.13 | 3.15 | 3.02 | 3.06 | 00:00:00 | | 2001-04-03 | 273,500 | 3.03 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2001-04-04 | 692,700 | 2.93 | 3.01 | 2.93 | 2.95 | 00:00:00 | | 2001-04-05 | 247,800 | 2.99 | 3.04 | 2.98 | 3.02 | 00:00:00 | | 2001-04-06 | 415,400 | 3.06 | 3.09 | 2.99 | 3.00 | 00:00:00 | | 2001-04-09 | 704,900 | 3.00 | 3.01 | 2.96 | 2.99 | 00:00:00 | | 2001-04-10 | 313,200 | 3.00 | 3.06 | 3.00 | 3.03 | 00:00:00 | | 2001-04-11 | 256,000 | 3.04 | 3.05 | 3.01 | 3.03 | 00:00:00 | | 2001-04-12 | 156,700 | 3.02 | 3.05 | 3.01 | 3.04 | 00:00:00 | | 2001-04-17 | 241,900 | 3.02 | 3.04 | 3.00 | 3.01 | 00:00:00 | | 2001-04-18 | 340,200 | 3.02 | 3.08 | 3.02 | 3.04 | 00:00:00 | | 2001-04-19 | 190,300 | 3.04 | 3.07 | 3.03 | 3.03 | 00:00:00 | | 2001-04-20 | 237,200 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2001-04-23 | 209,000 | 2.97 | 2.99 | 2.88 | 2.91 | 00:00:00 | | 2001-04-24 | 108,800 | 2.95 | 2.98 | 2.91 | 2.91 | 00:00:00 | | 2001-04-26 | 339,100 | 2.99 | 2.99 | 2.91 | 2.93 | 00:00:00 | | 2001-04-27 | 309,000 | 2.95 | 3.01 | 2.93 | 2.96 | 00:00:00 | | 2001-04-30 | 498,500 | 2.98 | 3.08 | 2.98 | 3.08 | 00:00:00 | | 2001-05-02 | 329,200 | 3.14 | 3.14 | 3.04 | 3.10 | 00:00:00 | | 2001-05-03 | 943,900 | 3.11 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2001-05-04 | 190,300 | 3.07 | 3.09 | 3.05 | 3.07 | 00:00:00 | | 2001-05-07 | 0 | 3.09 | 3.09 | 3.07 | 3.07 | 00:00:00 | | 2001-05-08 | 416,600 | 3.08 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2001-05-09 | 64,100 | 3.06 | 3.07 | 3.05 | 3.07 | 00:00:00 | | 2001-05-10 | 331,400 | 3.08 | 3.08 | 3.04 | 3.08 | 00:00:00 | | 2001-05-11 | 258,000 | 3.04 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2001-05-14 | 107,800 | 3.07 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2001-05-15 | 297,600 | 3.06 | 3.07 | 3.02 | 3.04 | 00:00:00 | | 2001-05-16 | 275,600 | 3.04 | 3.06 | 3.01 | 3.06 | 00:00:00 | | 2001-05-17 | 542,000 | 3.06 | 3.08 | 3.04 | 3.08 | 00:00:00 | | 2001-05-18 | 611,300 | 3.06 | 3.08 | 3.03 | 3.05 | 00:00:00 | | 2001-05-21 | 258,200 | 3.04 | 3.06 | 3.03 | 3.05 | 00:00:00 | | 2001-05-22 | 237,200 | 3.03 | 3.04 | 2.99 | 3.02 | 00:00:00 | | 2001-05-23 | 545,900 | 3.00 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2001-05-24 | 491,100 | 3.03 | 3.03 | 2.97 | 3.02 | 00:00:00 | | 2001-05-25 | 417,100 | 3.00 | 3.03 | 3.00 | 3.03 | 00:00:00 | | 2001-05-28 | 291,000 | 3.03 | 3.04 | 3.01 | 3.04 | 00:00:00 | | 2001-05-29 | 407,300 | 3.05 | 3.07 | 3.04 | 3.07 | 00:00:00 | | 2001-05-30 | 345,200 | 3.06 | 3.06 | 3.02 | 3.03 | 00:00:00 | | 2001-05-31 | 481,800 | 3.01 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2001-06-01 | 507,500 | 3.01 | 3.02 | 2.98 | 3.01 | 00:00:00 | | 2001-06-04 | 248,800 | 3.00 | 3.01 | 2.98 | 2.99 | 00:00:00 | | 2001-06-05 | 362,500 | 3.00 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2001-06-06 | 396,400 | 3.01 | 3.02 | 3.00 | 3.02 | 00:00:00 | | 2001-06-07 | 479,700 | 3.02 | 3.02 | 2.99 | 2.99 | 00:00:00 | | 2001-06-08 | 514,700 | 2.98 | 3.01 | 2.95 | 2.99 | 00:00:00 | | 2001-06-11 | 708,400 | 2.96 | 2.98 | 2.89 | 2.89 | 00:00:00 | | 2001-06-12 | 766,900 | 2.91 | 2.91 | 2.81 | 2.85 | 00:00:00 | | 2001-06-13 | 0 | 2.84 | 2.93 | 2.84 | 2.90 | 00:00:00 | | 2001-06-15 | 1,102,800 | 2.92 | 2.92 | 2.81 | 2.84 | 00:00:00 | | 2001-06-18 | 883,400 | 2.84 | 2.86 | 2.68 | 2.69 | 00:00:00 | | 2001-06-19 | 701,200 | 2.68 | 2.74 | 2.67 | 2.72 | 00:00:00 | | 2001-06-20 | 1,057,000 | 2.67 | 2.70 | 2.61 | 2.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
