|
 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 | | 2014-12-10 | 2,103,900 | 1.42 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2014-12-11 | 2,070,600 | 1.41 | 1.42 | 1.35 | 1.37 | 00:00:00 | | 2014-12-12 | 2,816,300 | 1.37 | 1.37 | 1.29 | 1.31 | 00:00:00 | | 2014-12-16 | 3,614,600 | 1.25 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2014-12-17 | 8,376,300 | 1.25 | 1.25 | 1.04 | 1.09 | 00:00:00 | | 2014-12-22 | 2,489,700 | 1.04 | 1.08 | 1.01 | 1.01 | 00:00:00 | | 2014-12-23 | 2,825,800 | 1.02 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2014-12-24 | 698,900 | 1.07 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2014-12-25 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-12-26 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2014-12-29 | 2,990,400 | 1.05 | 1.06 | 0.99 | 0.99 | 00:00:00 | | 2014-12-30 | 3,167,700 | 0.99 | 1.00 | 0.94 | 0.99 | 00:00:00 | | 2014-12-31 | 1,426,000 | 1.00 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2015-01-01 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2015-01-02 | 1,669,600 | 1.04 | 1.06 | 1.02 | 1.05 | 00:00:00 | | 2015-01-12 | 2,410,400 | 0.88 | 0.89 | 0.83 | 0.88 | 00:00:00 | | 2015-01-13 | 2,293,100 | 0.87 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2015-01-14 | 2,390,200 | 0.89 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2015-01-19 | 2,242,000 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2015-01-20 | 1,846,800 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2015-01-21 | 1,829,400 | 0.94 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2015-01-26 | 2,100,200 | 0.93 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2015-01-29 | 6,493,900 | 0.87 | 0.87 | 0.78 | 0.82 | 00:00:00 | | 2015-01-30 | 2,711,000 | 0.76 | 0.84 | 0.76 | 0.83 | 00:00:00 | | 2015-02-02 | 1,607,300 | 0.82 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2015-02-03 | 2,606,300 | 0.83 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2015-02-04 | 2,008,000 | 0.89 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2015-02-05 | 1,325,900 | 0.88 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2015-02-06 | 1,257,400 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2015-02-12 | 3,354,100 | 0.92 | 0.98 | 0.90 | 0.96 | 00:00:00 | | 2015-02-13 | 3,825,200 | 0.97 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2015-02-16 | 2,002,900 | 1.02 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2015-02-17 | 26,665,300 | 1.32 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2015-02-18 | 21,245,200 | 1.32 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2015-02-19 | 18,009,900 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | | 2015-02-20 | 10,995,600 | 1.32 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2015-02-23 | 3,030,600 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2015-02-24 | 10,591,700 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2015-02-25 | 10,537,900 | 1.32 | 1.39 | 1.31 | 1.39 | 00:00:00 | | 2015-02-26 | 3,003,600 | 1.39 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2015-02-27 | 2,204,800 | 1.37 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2015-03-09 | 2,969,400 | 1.51 | 1.53 | 1.46 | 1.51 | 00:00:00 | | 2015-03-12 | 1,649,200 | 1.42 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2015-03-13 | 1,428,300 | 1.43 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2015-03-16 | 1,577,300 | 1.44 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2015-03-23 | 1,834,700 | 1.49 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2015-03-24 | 2,444,300 | 1.47 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2015-03-25 | 905,800 | 1.45 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2015-03-26 | 808,900 | 1.45 | 1.45 | 1.43 | 1.44 | 00:00:00 | | 2015-03-27 | 1,035,000 | 1.45 | 1.48 | 1.43 | 1.47 | 00:00:00 | | 2015-03-30 | 1,140,300 | 1.46 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2015-04-06 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2015-04-07 | 930,300 | 1.42 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2015-04-08 | 692,800 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2015-04-09 | 1,405,500 | 1.43 | 1.47 | 1.43 | 1.47 | 00:00:00 | | 2015-04-10 | 616,000 | 1.47 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2015-04-13 | 476,800 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2015-04-16 | 692,900 | 1.45 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2015-04-17 | 686,300 | 1.43 | 1.46 | 1.41 | 1.42 | 00:00:00 | | 2015-04-20 | 991,800 | 1.42 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2015-04-21 | 744,700 | 1.42 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2015-04-22 | 867,700 | 1.42 | 1.47 | 1.42 | 1.44 | 00:00:00 | | 2015-04-23 | 527,500 | 1.44 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2015-04-24 | 1,016,100 | 1.44 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2015-04-27 | 331,500 | 1.43 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2015-04-28 | 567,500 | 1.46 | 1.46 | 1.44 | 1.44 | 00:00:00 | | 2015-04-29 | 938,900 | 1.44 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2015-04-30 | 1,842,800 | 1.47 | 1.47 | 1.43 | 1.46 | 00:00:00 | | 2015-05-01 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2015-05-04 | 660,000 | 1.45 | 1.47 | 1.45 | 1.45 | 00:00:00 | | 2015-05-05 | 1,566,000 | 1.45 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2015-05-06 | 1,288,000 | 1.44 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2015-05-07 | 1,338,500 | 1.44 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2015-05-08 | 982,700 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2015-05-11 | 790,200 | 1.47 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2015-05-14 | 1,755,400 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2015-05-15 | 1,414,400 | 1.50 | 1.51 | 1.49 | 1.50 | 00:00:00 | | 2015-05-19 | 542,800 | 1.48 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2015-05-20 | 389,100 | 1.48 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2015-05-21 | 531,500 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2015-05-22 | 212,800 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2015-05-25 | 394,500 | 1.45 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2015-05-26 | 522,900 | 1.43 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2015-05-27 | 1,335,700 | 1.40 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2015-06-02 | 270,400 | 1.42 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2015-06-03 | 533,900 | 1.40 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2015-06-04 | 268,500 | 1.41 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2015-06-05 | 524,300 | 1.41 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2015-06-09 | 499,200 | 1.33 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2015-06-10 | 264,600 | 1.34 | 1.38 | 1.33 | 1.38 | 00:00:00 | | 2015-06-11 | 1,117,600 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2015-06-12 | 572,600 | 1.38 | 1.39 | 1.34 | 1.34 | 00:00:00 | | 2015-06-15 | 1,588,200 | 1.33 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2015-06-16 | 771,000 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2015-06-17 | 2,768,900 | 1.32 | 1.35 | 1.23 | 1.24 | 00:00:00 | | 2015-06-18 | 465,500 | 1.23 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2015-06-19 | 5,623,700 | 1.19 | 1.22 | 1.14 | 1.15 | 00:00:00 | | 2015-06-22 | 2,203,100 | 1.15 | 1.20 | 1.12 | 1.17 | 00:00:00 | | 2015-06-29 | 4,305,600 | 1.01 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2015-06-30 | 2,841,300 | 1.01 | 1.03 | 0.99 | 1.02 | 00:00:00 | | 2015-07-01 | 2,678,700 | 1.03 | 1.09 | 1.02 | 1.06 | 00:00:00 | | 2015-07-02 | 1,615,800 | 1.06 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2015-07-03 | 1,432,100 | 1.04 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2015-07-07 | 2,215,900 | 0.98 | 1.01 | 0.93 | 0.95 | 00:00:00 | | 2015-07-08 | 1,260,000 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2015-07-09 | 1,817,500 | 0.96 | 1.03 | 0.96 | 1.03 | 00:00:00 | | 2015-07-10 | 5,355,400 | 1.07 | 1.17 | 1.06 | 1.15 | 00:00:00 | | 2015-07-13 | 6,482,900 | 1.14 | 1.20 | 1.10 | 1.11 | 00:00:00 | | 2015-07-14 | 4,616,000 | 1.11 | 1.13 | 1.04 | 1.08 | 00:00:00 | | 2015-07-15 | 1,680,500 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2015-07-16 | 3,589,100 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2015-07-17 | 1,626,200 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2015-07-20 | 1,684,900 | 1.12 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2015-07-23 | 1,052,500 | 1.07 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2015-07-24 | 1,471,200 | 1.09 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2015-07-27 | 1,049,100 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2015-07-28 | 1,744,000 | 1.06 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2015-07-29 | 1,872,600 | 1.02 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2015-08-04 | 803,300 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2015-08-05 | 818,000 | 1.01 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2015-08-06 | 2,168,000 | 1.02 | 1.02 | 0.97 | 0.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
