|
 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 | | 2015-08-06 | 2,168,000 | 1.02 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2015-08-07 | 900,300 | 0.99 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2015-08-10 | 1,619,300 | 0.98 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2015-08-17 | 3,126,700 | 0.98 | 1.04 | 0.95 | 1.02 | 00:00:00 | | 2015-08-18 | 1,708,700 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2015-08-19 | 1,205,800 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2015-08-24 | 3,507,000 | 0.93 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2015-08-25 | 2,784,400 | 0.91 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2015-08-26 | 2,891,200 | 0.93 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2015-08-27 | 1,553,300 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2015-08-28 | 1,339,800 | 0.96 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2015-08-31 | 976,300 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2015-09-03 | 1,262,500 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2015-09-04 | 1,223,300 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2015-09-08 | 807,300 | 0.87 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2015-09-09 | 1,190,900 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2015-09-14 | 1,183,100 | 0.84 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2015-09-15 | 2,255,500 | 0.82 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2015-09-16 | 2,244,300 | 0.86 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2015-09-17 | 1,285,200 | 0.91 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2015-09-18 | 2,335,400 | 0.92 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2015-09-21 | 8,606,900 | 0.90 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2015-09-24 | 5,637,100 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2015-09-25 | 1,983,100 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2015-09-28 | 3,658,500 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2015-10-05 | 3,153,400 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2015-10-06 | 2,978,500 | 1.04 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2015-10-07 | 4,055,600 | 1.08 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2015-10-08 | 4,022,400 | 1.13 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2015-10-09 | 2,642,800 | 1.14 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2015-10-13 | 3,299,900 | 1.06 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2015-10-14 | 3,373,900 | 1.05 | 1.11 | 1.04 | 1.08 | 00:00:00 | | 2015-10-15 | 2,845,400 | 1.09 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2015-10-16 | 2,041,100 | 1.08 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2015-10-20 | 2,531,200 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2015-10-21 | 3,032,200 | 1.05 | 1.09 | 1.03 | 1.08 | 00:00:00 | | 2015-10-22 | 4,329,600 | 1.08 | 1.17 | 1.07 | 1.14 | 00:00:00 | | 2015-10-23 | 2,718,600 | 1.15 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2015-10-26 | 1,853,100 | 1.13 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2015-10-27 | 2,281,400 | 1.10 | 1.11 | 1.06 | 1.09 | 00:00:00 | | 2015-10-28 | 1,316,500 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2015-10-29 | 7,601,600 | 1.10 | 1.18 | 1.10 | 1.14 | 00:00:00 | | 2015-10-30 | 2,583,200 | 1.14 | 1.15 | 1.09 | 1.11 | 00:00:00 | | 2015-11-02 | 5,296,200 | 1.09 | 1.16 | 1.09 | 1.15 | 00:00:00 | | 2015-11-03 | 2,224,300 | 1.14 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2015-11-04 | 2,635,500 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2015-11-05 | 2,142,900 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2015-11-06 | 1,790,700 | 1.10 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2015-11-09 | 2,977,900 | 1.11 | 1.13 | 1.02 | 1.02 | 00:00:00 | | 2015-11-10 | 3,585,800 | 1.02 | 1.06 | 0.99 | 1.04 | 00:00:00 | | 2015-11-11 | 2,405,500 | 1.04 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2015-11-16 | 1,803,500 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2015-11-17 | 2,222,800 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2015-11-18 | 2,110,700 | 1.04 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2015-11-19 | 2,840,800 | 1.07 | 1.11 | 1.05 | 1.07 | 00:00:00 | | 2015-11-20 | 1,518,600 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2015-11-23 | 2,530,300 | 1.06 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2015-11-24 | 3,093,500 | 1.12 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2015-11-25 | 1,361,300 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2015-11-26 | 3,810,900 | 1.11 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2015-11-27 | 1,279,400 | 1.13 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2015-11-30 | 2,601,500 | 1.13 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2015-12-01 | 1,414,900 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2015-12-02 | 1,690,600 | 1.13 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2015-12-07 | 2,353,600 | 1.13 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2015-12-08 | 1,625,600 | 1.14 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2015-12-09 | 3,997,000 | 1.13 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2015-12-10 | 2,390,400 | 1.15 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2015-12-11 | 1,792,500 | 1.17 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2015-12-14 | 2,149,000 | 1.13 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2015-12-15 | 1,728,300 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2015-12-16 | 1,040,900 | 1.13 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2015-12-17 | 1,632,800 | 1.16 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2015-12-18 | 1,780,400 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2015-12-28 | 911,300 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2015-12-29 | 1,737,800 | 1.15 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2015-12-30 | 1,707,400 | 1.12 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2016-01-04 | 5,356,800 | 1.09 | 1.17 | 1.06 | 1.16 | 00:00:00 | | 2016-01-05 | 6,577,300 | 1.16 | 1.16 | 1.09 | 1.11 | 00:00:00 | | 2016-01-06 | 6,080,700 | 1.12 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2016-01-12 | 4,035,600 | 1.01 | 1.05 | 0.98 | 1.04 | 00:00:00 | | 2016-01-13 | 4,914,100 | 1.05 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2016-01-18 | 8,262,000 | 1.00 | 1.02 | 0.94 | 0.96 | 00:00:00 | | 2016-01-19 | 4,234,400 | 0.98 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2016-01-20 | 4,105,000 | 0.92 | 0.94 | 0.86 | 0.91 | 00:00:00 | | 2016-01-21 | 3,013,100 | 0.90 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2016-01-22 | 5,369,200 | 0.99 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2016-01-26 | 1,571,200 | 0.97 | 1.02 | 0.96 | 1.01 | 00:00:00 | | 2016-01-27 | 1,537,900 | 1.01 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2016-01-28 | 3,796,600 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2016-01-29 | 2,298,000 | 1.03 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2016-02-01 | 2,586,900 | 1.01 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2016-02-02 | 2,450,900 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2016-02-03 | 3,132,400 | 0.98 | 0.98 | 0.90 | 0.91 | 00:00:00 | | 2016-02-04 | 3,022,800 | 0.93 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2016-02-05 | 7,519,200 | 0.95 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2016-02-08 | 6,890,400 | 1.03 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2016-02-15 | 4,288,700 | 0.96 | 1.03 | 0.96 | 1.02 | 00:00:00 | | 2016-02-18 | 5,172,800 | 1.05 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2016-02-19 | 2,357,900 | 1.04 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2016-02-22 | 3,090,300 | 1.04 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2016-02-25 | 1,994,400 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2016-02-26 | 2,687,200 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2016-03-01 | 3,199,300 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2016-03-02 | 7,515,500 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2016-03-03 | 9,300,500 | 1.19 | 1.24 | 1.13 | 1.16 | 00:00:00 | | 2016-03-04 | 4,774,100 | 1.16 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2016-03-07 | 6,597,000 | 1.17 | 1.23 | 1.14 | 1.22 | 00:00:00 | | 2016-03-08 | 6,616,800 | 1.21 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2016-03-09 | 3,603,400 | 1.17 | 1.22 | 1.17 | 1.21 | 00:00:00 | | 2016-03-10 | 6,074,100 | 1.21 | 1.25 | 1.19 | 1.21 | 00:00:00 | | 2016-03-11 | 6,124,300 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2016-03-15 | 4,005,100 | 1.24 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2016-03-16 | 8,841,700 | 1.26 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2016-03-21 | 6,292,800 | 1.29 | 1.34 | 1.28 | 1.33 | 00:00:00 | | 2016-03-24 | 2,806,000 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2016-03-25 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2016-03-28 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2016-03-29 | 6,335,700 | 1.24 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2016-03-30 | 3,538,800 | 1.22 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2016-03-31 | 3,279,500 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
