|
 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 | | 2014-03-13 | 1,160,400 | 1.75 | 1.78 | 1.74 | 1.75 | 00:00:00 | | 2014-03-14 | 3,062,300 | 1.74 | 1.74 | 1.61 | 1.69 | 00:00:00 | | 2014-03-18 | 2,592,800 | 1.82 | 1.88 | 1.80 | 1.82 | 00:00:00 | | 2014-03-19 | 1,927,700 | 1.83 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2014-03-20 | 3,174,100 | 1.85 | 1.88 | 1.81 | 1.82 | 00:00:00 | | 2014-03-21 | 6,188,300 | 1.82 | 1.87 | 1.80 | 1.83 | 00:00:00 | | 2014-03-24 | 1,898,200 | 1.84 | 1.84 | 1.79 | 1.79 | 00:00:00 | | 2014-03-27 | 2,313,000 | 1.84 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2014-03-28 | 2,261,800 | 1.86 | 1.87 | 1.85 | 1.87 | 00:00:00 | | 2014-04-03 | 2,335,500 | 1.97 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2014-04-04 | 2,017,400 | 1.99 | 1.99 | 1.92 | 1.97 | 00:00:00 | | 2014-04-07 | 1,557,700 | 1.97 | 1.99 | 1.95 | 1.98 | 00:00:00 | | 2014-04-08 | 2,671,200 | 1.99 | 1.99 | 1.93 | 1.95 | 00:00:00 | | 2014-04-09 | 1,442,300 | 1.97 | 1.99 | 1.94 | 1.95 | 00:00:00 | | 2014-04-10 | 4,360,700 | 1.98 | 1.99 | 1.90 | 1.94 | 00:00:00 | | 2014-04-11 | 2,169,800 | 1.91 | 1.94 | 1.84 | 1.90 | 00:00:00 | | 2014-04-14 | 3,170,900 | 1.88 | 1.90 | 1.78 | 1.85 | 00:00:00 | | 2014-04-15 | 1,751,200 | 1.86 | 1.88 | 1.80 | 1.84 | 00:00:00 | | 2014-04-16 | 1,893,300 | 1.86 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2014-04-21 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2014-04-22 | 1,647,900 | 1.95 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2014-04-23 | 1,270,800 | 1.97 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2014-04-29 | 1,306,800 | 1.85 | 1.90 | 1.85 | 1.88 | 00:00:00 | | 2014-04-30 | 1,498,600 | 1.89 | 1.89 | 1.82 | 1.85 | 00:00:00 | | 2014-05-05 | 2,110,600 | 1.84 | 1.84 | 1.79 | 1.80 | 00:00:00 | | 2014-05-06 | 2,440,300 | 1.80 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2014-05-07 | 1,669,400 | 1.85 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2014-05-08 | 1,326,300 | 1.82 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2014-05-09 | 1,748,300 | 1.81 | 1.81 | 1.75 | 1.76 | 00:00:00 | | 2014-05-12 | 2,708,400 | 1.77 | 1.79 | 1.70 | 1.76 | 00:00:00 | | 2014-05-15 | 5,543,500 | 1.65 | 1.68 | 1.50 | 1.53 | 00:00:00 | | 2014-05-16 | 5,623,500 | 1.43 | 1.65 | 1.43 | 1.63 | 00:00:00 | | 2014-05-22 | 688,800 | 1.62 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2014-05-23 | 1,569,100 | 1.62 | 1.63 | 1.60 | 1.61 | 00:00:00 | | 2014-05-26 | 1,870,700 | 1.61 | 1.69 | 1.60 | 1.67 | 00:00:00 | | 2014-05-27 | 2,179,100 | 1.69 | 1.74 | 1.67 | 1.74 | 00:00:00 | | 2014-05-28 | 2,804,000 | 1.74 | 1.78 | 1.71 | 1.77 | 00:00:00 | | 2014-05-29 | 1,087,000 | 1.77 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2014-05-30 | 1,904,800 | 1.74 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2014-06-02 | 629,200 | 1.74 | 1.78 | 1.74 | 1.76 | 00:00:00 | | 2014-06-03 | 775,800 | 1.76 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2014-06-04 | 1,569,200 | 1.74 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2014-06-09 | 2,154,900 | 1.78 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2014-06-10 | 1,210,700 | 1.77 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2014-06-11 | 1,468,700 | 1.77 | 1.77 | 1.73 | 1.73 | 00:00:00 | | 2014-06-12 | 2,035,800 | 1.74 | 1.76 | 1.67 | 1.70 | 00:00:00 | | 2014-06-13 | 1,177,900 | 1.69 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2014-06-16 | 965,200 | 1.70 | 1.70 | 1.64 | 1.66 | 00:00:00 | | 2014-06-17 | 16,604,800 | 1.63 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2014-06-18 | 3,390,500 | 1.63 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2014-06-19 | 1,896,800 | 1.63 | 1.64 | 1.61 | 1.62 | 00:00:00 | | 2014-06-20 | 4,023,300 | 1.61 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2014-06-24 | 5,576,000 | 1.59 | 1.61 | 1.52 | 1.54 | 00:00:00 | | 2014-06-25 | 4,176,000 | 1.51 | 1.61 | 1.50 | 1.58 | 00:00:00 | | 2014-06-30 | 5,059,400 | 1.59 | 1.59 | 1.51 | 1.53 | 00:00:00 | | 2014-07-01 | 4,937,200 | 1.52 | 1.61 | 1.48 | 1.61 | 00:00:00 | | 2014-07-02 | 2,435,700 | 1.61 | 1.61 | 1.55 | 1.58 | 00:00:00 | | 2014-07-07 | 2,266,200 | 1.56 | 1.59 | 1.49 | 1.50 | 00:00:00 | | 2014-07-15 | 6,638,100 | 1.37 | 1.39 | 1.30 | 1.38 | 00:00:00 | | 2014-07-16 | 6,097,300 | 1.36 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2014-07-21 | 1,767,100 | 1.41 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2014-07-22 | 936,500 | 1.41 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2014-07-23 | 3,799,100 | 1.42 | 1.49 | 1.42 | 1.47 | 00:00:00 | | 2014-07-24 | 3,758,200 | 1.44 | 1.53 | 1.43 | 1.53 | 00:00:00 | | 2014-07-25 | 3,626,800 | 1.53 | 1.58 | 1.49 | 1.52 | 00:00:00 | | 2014-07-28 | 2,075,800 | 1.52 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2014-07-31 | 4,469,400 | 1.43 | 1.51 | 1.42 | 1.51 | 00:00:00 | | 2014-08-01 | 2,383,000 | 1.51 | 1.51 | 1.42 | 1.43 | 00:00:00 | | 2014-08-05 | 3,550,500 | 1.42 | 1.49 | 1.36 | 1.37 | 00:00:00 | | 2014-08-06 | 5,048,300 | 1.35 | 1.39 | 1.25 | 1.25 | 00:00:00 | | 2014-08-19 | 2,398,600 | 1.38 | 1.39 | 1.33 | 1.36 | 00:00:00 | | 2014-08-20 | 2,177,600 | 1.35 | 1.36 | 1.30 | 1.32 | 00:00:00 | | 2014-08-21 | 2,793,700 | 1.30 | 1.32 | 1.27 | 1.31 | 00:00:00 | | 2014-08-22 | 1,671,000 | 1.31 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2014-08-25 | 1,881,100 | 1.34 | 1.38 | 1.33 | 1.38 | 00:00:00 | | 2014-08-26 | 2,308,700 | 1.38 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2014-08-27 | 2,904,700 | 1.40 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2014-08-28 | 3,684,400 | 1.47 | 1.50 | 1.44 | 1.45 | 00:00:00 | | 2014-08-29 | 2,434,300 | 1.45 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2014-09-02 | 1,431,500 | 1.46 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2014-09-03 | 2,583,200 | 1.46 | 1.51 | 1.46 | 1.49 | 00:00:00 | | 2014-09-08 | 2,801,200 | 1.56 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2014-09-09 | 2,446,400 | 1.55 | 1.57 | 1.50 | 1.51 | 00:00:00 | | 2014-09-10 | 3,311,600 | 1.51 | 1.53 | 1.48 | 1.49 | 00:00:00 | | 2014-09-11 | 3,158,700 | 1.51 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2014-09-12 | 1,487,400 | 1.51 | 1.54 | 1.50 | 1.53 | 00:00:00 | | 2014-09-15 | 4,488,000 | 1.52 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2014-09-18 | 6,682,900 | 1.63 | 1.71 | 1.63 | 1.71 | 00:00:00 | | 2014-09-19 | 6,271,700 | 1.71 | 1.75 | 1.68 | 1.71 | 00:00:00 | | 2014-09-23 | 2,097,300 | 1.64 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2014-09-24 | 2,351,700 | 1.62 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2014-09-25 | 2,964,400 | 1.65 | 1.68 | 1.61 | 1.63 | 00:00:00 | | 2014-09-26 | 2,008,600 | 1.63 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2014-09-30 | 2,732,700 | 1.71 | 1.73 | 1.66 | 1.67 | 00:00:00 | | 2014-10-01 | 2,154,700 | 1.67 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2014-10-06 | 1,567,700 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2014-10-09 | 4,517,100 | 1.49 | 1.49 | 1.40 | 1.42 | 00:00:00 | | 2014-10-10 | 5,619,000 | 1.40 | 1.42 | 1.32 | 1.40 | 00:00:00 | | 2014-10-13 | 2,602,200 | 1.38 | 1.48 | 1.36 | 1.44 | 00:00:00 | | 2014-10-14 | 2,998,100 | 1.42 | 1.48 | 1.39 | 1.48 | 00:00:00 | | 2014-10-15 | 2,831,100 | 1.48 | 1.50 | 1.39 | 1.40 | 00:00:00 | | 2014-10-16 | 3,828,600 | 1.42 | 1.44 | 1.32 | 1.35 | 00:00:00 | | 2014-10-17 | 4,472,700 | 1.35 | 1.42 | 1.32 | 1.41 | 00:00:00 | | 2014-10-20 | 2,743,800 | 1.42 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2014-10-21 | 3,603,700 | 1.45 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2014-10-22 | 3,284,400 | 1.54 | 1.58 | 1.48 | 1.53 | 00:00:00 | | 2014-10-27 | 6,380,900 | 1.56 | 1.62 | 1.52 | 1.58 | 00:00:00 | | 2014-10-28 | 3,216,100 | 1.59 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2014-10-29 | 2,490,000 | 1.61 | 1.61 | 1.54 | 1.54 | 00:00:00 | | 2014-11-06 | 1,494,600 | 1.50 | 1.53 | 1.46 | 1.48 | 00:00:00 | | 2014-11-07 | 2,514,700 | 1.48 | 1.50 | 1.42 | 1.44 | 00:00:00 | | 2014-11-10 | 1,222,100 | 1.43 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2014-11-17 | 1,823,500 | 1.40 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2014-11-18 | 1,835,800 | 1.44 | 1.48 | 1.43 | 1.47 | 00:00:00 | | 2014-11-19 | 1,718,300 | 1.48 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2014-11-24 | 1,439,900 | 1.51 | 1.55 | 1.51 | 1.54 | 00:00:00 | | 2014-12-01 | 2,393,400 | 1.52 | 1.53 | 1.47 | 1.51 | 00:00:00 | | 2014-12-02 | 1,054,900 | 1.52 | 1.54 | 1.50 | 1.52 | 00:00:00 | | 2014-12-03 | 810,200 | 1.53 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2014-12-09 | 2,740,100 | 1.50 | 1.50 | 1.41 | 1.43 | 00:00:00 | | 2014-12-10 | 2,103,900 | 1.42 | 1.45 | 1.40 | 1.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
