Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 
Rise of +0.00 (+0.26%) BPI SGPS - [Ticker: BPI.LS]Chart BPI SGPS  News BPI SGPS  Download Historical Prices for Metastock BPI SGPS and Others  Technical Analysis BPI SGPS  
Last Trade1.16Last Trade Time2017-11-01 - 20:35:00
Variation+0.00 (+0.26%)Open1.17
High1.17Low1.15
Volume33,356Average Volume (3m)0
YieldBid / Ask1.11 x 1,000,000 - 1.12 x 1,890,000
Former Close1.1652 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-05-04
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2016-03-313,279,5001.271.271.241.2500:00:00
2016-04-014,617,4001.251.281.231.2400:00:00
2016-04-043,250,4001.251.271.231.2500:00:00
2016-04-053,486,5001.241.261.231.2400:00:00
2016-04-064,930,6001.241.241.151.1600:00:00
2016-04-072,580,7001.161.171.141.1500:00:00
2016-04-082,717,9001.161.201.151.1900:00:00
2016-04-1101.191.191.191.1900:00:00
2016-04-1401.191.191.191.1900:00:00
2016-04-1501.191.191.191.1900:00:00
2016-04-1801.191.191.191.1900:00:00
2016-04-197,057,5001.101.121.081.1000:00:00
2016-04-206,329,7001.111.111.091.1000:00:00
2016-04-216,514,0001.091.101.071.0800:00:00
2016-04-222,160,3001.071.091.071.0800:00:00
2016-04-251,673,2001.081.101.081.0900:00:00
2016-04-262,059,1001.081.091.081.0900:00:00
2016-04-272,488,4001.091.111.091.1100:00:00
2016-04-281,866,5001.101.111.101.1100:00:00
2016-04-293,257,3001.111.111.091.0900:00:00
2016-05-022,278,4001.101.101.091.1000:00:00
2016-05-033,027,5001.101.111.091.1100:00:00
2016-05-041,976,5001.101.131.101.1200:00:00
2016-05-052,503,9001.121.131.111.1100:00:00
2016-05-061,435,1001.111.131.091.1200:00:00
2016-05-091,304,7001.111.131.111.1100:00:00
2016-05-101,365,3001.111.121.111.1100:00:00
2016-05-113,215,5001.111.121.091.1000:00:00
2016-05-16921,7001.111.111.111.1100:00:00
2016-05-192,109,6001.141.171.141.1400:00:00
2016-05-20831,6001.151.151.131.1400:00:00
2016-05-231,762,9001.151.181.141.1600:00:00
2016-05-241,252,7001.151.181.151.1600:00:00
2016-05-251,012,1001.161.171.151.1600:00:00
2016-05-26679,8001.171.171.151.1600:00:00
2016-05-271,036,4001.151.161.151.1600:00:00
2016-05-312,454,4001.161.171.151.1700:00:00
2016-06-011,156,0001.161.161.151.1500:00:00
2016-06-07651,9001.141.161.141.1500:00:00
2016-06-082,726,1001.161.161.151.1500:00:00
2016-06-091,991,2001.151.151.111.1100:00:00
2016-06-10767,8001.101.121.101.1100:00:00
2016-06-143,929,4001.101.111.091.0900:00:00
2016-06-152,674,2001.091.101.091.1000:00:00
2016-06-201,524,1001.111.131.111.1200:00:00
2016-06-212,220,4001.111.121.101.1200:00:00
2016-06-221,432,4001.121.131.111.1200:00:00
2016-06-232,870,1001.121.131.111.1300:00:00
2016-06-244,902,6001.051.091.051.0800:00:00
2016-06-273,190,8001.081.091.081.0900:00:00
2016-07-051,744,2001.101.111.101.1100:00:00
2016-07-061,284,1001.111.111.101.1000:00:00
2016-07-071,074,8001.101.111.101.1100:00:00
2016-07-081,372,2001.101.121.101.1100:00:00
2016-07-111,125,1001.111.121.111.1200:00:00
2016-07-122,417,0001.111.121.111.1200:00:00
2016-07-131,466,2001.121.131.111.1200:00:00
2016-07-18886,2001.131.131.111.1100:00:00
2016-07-191,373,9001.121.131.111.1200:00:00
2016-07-20891,5001.121.131.121.1200:00:00
2016-07-211,386,5001.121.121.101.1100:00:00
2016-07-221,279,0001.121.131.111.1200:00:00
2016-07-25623,1001.121.121.111.1100:00:00
2016-07-28410,4001.121.121.111.1100:00:00
2016-07-29475,4001.121.121.111.1200:00:00
2016-08-02887,7001.121.121.111.1100:00:00
2016-08-09603,7001.121.131.121.1200:00:00
2016-08-10568,4001.131.131.121.1200:00:00
2016-08-15303,1001.131.141.131.1300:00:00
2016-08-22801,6001.111.131.111.1200:00:00
2016-08-23160,3001.121.131.121.1200:00:00
2016-08-2487,6001.121.121.121.1200:00:00
2016-08-25482,9001.111.131.111.1100:00:00
2016-08-26278,8001.121.121.101.1100:00:00
2016-08-29121,1001.101.121.101.1000:00:00
2016-09-01486,2001.101.111.101.1100:00:00
2016-09-02421,5001.111.121.111.1200:00:00
2016-09-08452,2001.081.081.051.0600:00:00
2016-09-09477,2001.051.071.051.0500:00:00
2016-09-121,008,2001.061.061.011.0200:00:00
2016-09-13612,7001.031.031.001.0100:00:00
2016-09-141,019,6001.001.041.001.0400:00:00
2016-09-15723,0001.031.041.021.0300:00:00
2016-09-161,759,6001.031.051.031.0400:00:00
2016-09-191,923,0001.101.101.091.1000:00:00
2016-09-20814,0001.101.101.091.0900:00:00
2016-09-2101.091.091.091.0900:00:00
2016-09-261,066,2001.131.131.131.1300:00:00
2016-09-29720,3001.131.131.131.1300:00:00
2016-09-30581,5001.131.131.131.1300:00:00
2016-10-03161,3001.131.131.131.1300:00:00
2016-10-04364,4001.131.131.131.1300:00:00
2016-10-05473,1001.131.131.131.1300:00:00
2016-10-06538,3001.131.131.131.1300:00:00
2016-10-07131,9001.131.131.131.1300:00:00
2016-10-10219,0001.131.131.131.1300:00:00
2016-10-11117,1001.131.131.131.1300:00:00
2016-10-12636,2001.131.131.131.1300:00:00
2016-10-13421,7001.131.131.131.1300:00:00
2016-10-14492,2001.131.131.121.1300:00:00
2016-10-17505,9001.131.131.131.1300:00:00
2016-10-18463,0001.131.131.131.1300:00:00
2016-10-191,147,1001.131.131.131.1300:00:00
2016-10-201,014,9001.131.131.131.1300:00:00
2016-10-21415,3001.131.131.131.1300:00:00
2016-10-24881,4001.131.131.131.1300:00:00
2016-10-25280,1001.131.131.131.1300:00:00
2016-10-26681,8001.131.131.131.1300:00:00
2016-10-27378,9001.131.131.131.1300:00:00
2016-10-28355,3001.131.131.131.1300:00:00
2016-11-03753,1001.131.131.131.1300:00:00
2016-11-04771,1001.131.131.131.1300:00:00
2016-11-07175,1001.131.131.131.1300:00:00
2016-11-08267,0001.131.131.131.1300:00:00
2016-11-09537,6001.131.131.131.1300:00:00
2016-11-11406,1001.131.131.131.1300:00:00
2016-11-14466,0001.131.131.131.1300:00:00
2016-11-15410,6001.131.131.131.1300:00:00
2016-11-16720,9001.131.131.131.1300:00:00
2016-11-28235,5001.131.131.131.1300:00:00
2016-11-29521,6001.131.131.131.1300:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> 

Search the Internet:
Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources