|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-29 | 521,600 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-11-30 | 363,500 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-01 | 261,400 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-02 | 887,600 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-06 | 187,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-07 | 551,900 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-12 | 236,800 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-19 | 476,700 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-26 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-27 | 411,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2016-12-28 | 115,700 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-02 | 86,800 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-09 | 405,800 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-10 | 360,900 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-11 | 226,800 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-12 | 163,900 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-13 | 257,600 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-16 | 594,300 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-17 | 1,254,500 | 1.13 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2017-01-18 | 831,100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-19 | 1,319,700 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-20 | 1,090,300 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-23 | 601,300 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-30 | 679,100 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-01-31 | 762,800 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-02-01 | 717,700 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-02-02 | 1,500,900 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-02-03 | 884,900 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-02-07 | 1,054,300 | 1.09 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2017-02-08 | 668,100 | 1.07 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2017-02-09 | 7,950,800 | 0.86 | 1.00 | 0.78 | 0.92 | 00:00:00 | | 2017-02-10 | 4,630,200 | 0.94 | 0.98 | 0.90 | 0.92 | 00:00:00 | | 2017-02-13 | 1,877,700 | 0.93 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2017-02-14 | 571,300 | 0.93 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2017-02-15 | 363,000 | 0.93 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2017-02-20 | 371,600 | 0.95 | 0.99 | 0.93 | 0.98 | 00:00:00 | | 2017-02-21 | 674,000 | 0.97 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2017-02-22 | 608,600 | 1.04 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2017-02-27 | 249,300 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2017-02-28 | 206,400 | 1.01 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2017-03-01 | 220,400 | 1.02 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2017-03-07 | 105,600 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2017-03-08 | 181,600 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2017-03-13 | 73,500 | 1.04 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2017-03-16 | 251,800 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2017-03-17 | 468,800 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2017-03-20 | 214,400 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2017-03-23 | 146,600 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2017-03-24 | 66,800 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2017-04-03 | 48,400 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2017-04-10 | 232,500 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2017-04-13 | 82,700 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2017-04-14 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2017-04-18 | 65,000 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2017-04-19 | 121,800 | 1.04 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2017-04-24 | 71,800 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2017-04-25 | 64,400 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2017-04-26 | 110,300 | 1.06 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2017-04-27 | 192,200 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2017-04-28 | 123,900 | 1.05 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2017-05-01 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2017-05-02 | 51,800 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2017-05-03 | 43,000 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2017-05-04 | 46,500 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2017-05-05 | 68,600 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2017-05-09 | 219,800 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2017-05-10 | 304,500 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2017-05-15 | 224,600 | 1.08 | 1.10 | 1.05 | 1.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
