|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-20 | 1,057,000 | 2.67 | 2.70 | 2.61 | 2.66 | 00:00:00 | | 2001-06-21 | 517,600 | 2.66 | 2.68 | 2.56 | 2.61 | 00:00:00 | | 2001-06-22 | 267,200 | 2.62 | 2.65 | 2.61 | 2.63 | 00:00:00 | | 2001-06-25 | 203,200 | 2.61 | 2.64 | 2.58 | 2.60 | 00:00:00 | | 2001-06-26 | 386,900 | 2.60 | 2.61 | 2.53 | 2.61 | 00:00:00 | | 2001-06-27 | 880,100 | 2.62 | 2.67 | 2.61 | 2.65 | 00:00:00 | | 2001-06-28 | 571,000 | 2.62 | 2.71 | 2.61 | 2.66 | 00:00:00 | | 2001-06-29 | 647,300 | 2.67 | 2.71 | 2.61 | 2.61 | 00:00:00 | | 2001-07-02 | 414,200 | 2.63 | 2.64 | 2.55 | 2.59 | 00:00:00 | | 2001-07-03 | 591,100 | 2.59 | 2.64 | 2.58 | 2.61 | 00:00:00 | | 2001-07-04 | 351,300 | 2.61 | 2.61 | 2.59 | 2.60 | 00:00:00 | | 2001-07-05 | 707,400 | 2.60 | 2.61 | 2.59 | 2.59 | 00:00:00 | | 2001-07-06 | 626,400 | 2.59 | 2.61 | 2.56 | 2.57 | 00:00:00 | | 2001-07-09 | 302,500 | 2.57 | 2.59 | 2.53 | 2.56 | 00:00:00 | | 2001-07-10 | 832,800 | 2.58 | 2.66 | 2.57 | 2.63 | 00:00:00 | | 2001-07-11 | 342,100 | 2.63 | 2.69 | 2.58 | 2.58 | 00:00:00 | | 2001-07-12 | 616,500 | 2.61 | 2.63 | 2.60 | 2.62 | 00:00:00 | | 2001-07-13 | 0 | 2.60 | 2.62 | 2.60 | 2.61 | 00:00:00 | | 2001-07-16 | 271,600 | 2.62 | 2.63 | 2.60 | 2.63 | 00:00:00 | | 2001-07-17 | 531,900 | 2.61 | 2.63 | 2.61 | 2.61 | 00:00:00 | | 2001-07-18 | 315,500 | 2.61 | 2.62 | 2.58 | 2.62 | 00:00:00 | | 2001-07-19 | 367,400 | 2.60 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2001-07-20 | 461,900 | 2.60 | 2.61 | 2.58 | 2.58 | 00:00:00 | | 2001-07-23 | 660,700 | 2.59 | 2.59 | 2.55 | 2.57 | 00:00:00 | | 2001-07-24 | 523,900 | 2.55 | 2.56 | 2.54 | 2.54 | 00:00:00 | | 2001-07-25 | 100,100 | 2.56 | 2.57 | 2.53 | 2.54 | 00:00:00 | | 2001-07-26 | 212,000 | 2.57 | 2.61 | 2.56 | 2.61 | 00:00:00 | | 2001-07-27 | 860,600 | 2.61 | 2.70 | 2.61 | 2.61 | 00:00:00 | | 2001-07-30 | 390,600 | 2.63 | 2.63 | 2.57 | 2.60 | 00:00:00 | | 2001-07-31 | 369,800 | 2.59 | 2.61 | 2.56 | 2.58 | 00:00:00 | | 2001-08-01 | 825,900 | 2.59 | 2.59 | 2.52 | 2.52 | 00:00:00 | | 2001-08-02 | 312,000 | 2.54 | 2.57 | 2.54 | 2.57 | 00:00:00 | | 2001-08-03 | 651,900 | 2.54 | 2.56 | 2.47 | 2.48 | 00:00:00 | | 2001-08-06 | 72,800 | 2.49 | 2.52 | 2.49 | 2.51 | 00:00:00 | | 2001-08-07 | 220,200 | 2.51 | 2.52 | 2.49 | 2.49 | 00:00:00 | | 2001-08-08 | 157,100 | 2.49 | 2.51 | 2.47 | 2.47 | 00:00:00 | | 2001-08-09 | 412,100 | 2.47 | 2.49 | 2.46 | 2.47 | 00:00:00 | | 2001-08-10 | 144,000 | 2.49 | 2.49 | 2.45 | 2.47 | 00:00:00 | | 2001-08-13 | 181,400 | 2.43 | 2.44 | 2.40 | 2.42 | 00:00:00 | | 2001-08-14 | 253,100 | 2.41 | 2.45 | 2.40 | 2.45 | 00:00:00 | | 2001-08-16 | 125,500 | 2.45 | 2.45 | 2.42 | 2.45 | 00:00:00 | | 2001-08-17 | 259,200 | 2.45 | 2.45 | 2.38 | 2.40 | 00:00:00 | | 2001-08-20 | 394,500 | 2.40 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2001-08-21 | 156,600 | 2.38 | 2.40 | 2.37 | 2.38 | 00:00:00 | | 2001-08-22 | 220,700 | 2.38 | 2.39 | 2.33 | 2.33 | 00:00:00 | | 2001-08-23 | 293,800 | 2.35 | 2.38 | 2.30 | 2.30 | 00:00:00 | | 2001-08-24 | 228,900 | 2.31 | 2.34 | 2.29 | 2.29 | 00:00:00 | | 2001-08-27 | 504,100 | 2.33 | 2.34 | 2.30 | 2.31 | 00:00:00 | | 2001-08-28 | 604,400 | 2.31 | 2.31 | 2.26 | 2.29 | 00:00:00 | | 2001-08-29 | 498,600 | 2.26 | 2.30 | 2.26 | 2.29 | 00:00:00 | | 2001-08-30 | 594,000 | 2.28 | 2.35 | 2.28 | 2.33 | 00:00:00 | | 2001-08-31 | 280,100 | 2.33 | 2.34 | 2.32 | 2.33 | 00:00:00 | | 2001-09-03 | 183,800 | 2.30 | 2.33 | 2.28 | 2.28 | 00:00:00 | | 2001-09-04 | 155,500 | 2.30 | 2.30 | 2.26 | 2.27 | 00:00:00 | | 2001-09-05 | 515,300 | 2.27 | 2.27 | 2.22 | 2.25 | 00:00:00 | | 2001-09-06 | 404,400 | 2.22 | 2.24 | 2.22 | 2.24 | 00:00:00 | | 2001-09-07 | 422,800 | 2.22 | 2.22 | 2.17 | 2.17 | 00:00:00 | | 2001-09-10 | 260,300 | 2.15 | 2.16 | 2.04 | 2.10 | 00:00:00 | | 2001-09-11 | 808,200 | 2.14 | 2.16 | 1.90 | 1.97 | 00:00:00 | | 2001-09-12 | 674,500 | 1.97 | 2.03 | 1.86 | 1.93 | 00:00:00 | | 2001-09-13 | 413,500 | 1.97 | 1.98 | 1.92 | 1.97 | 00:00:00 | | 2001-09-14 | 732,800 | 1.99 | 2.02 | 1.90 | 1.92 | 00:00:00 | | 2001-09-17 | 423,500 | 1.86 | 1.93 | 1.81 | 1.92 | 00:00:00 | | 2001-09-18 | 323,900 | 1.92 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2001-09-19 | 778,100 | 2.03 | 2.10 | 1.98 | 2.05 | 00:00:00 | | 2001-09-20 | 818,900 | 2.04 | 2.04 | 1.92 | 1.92 | 00:00:00 | | 2001-09-21 | 1,591,400 | 1.87 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2001-09-24 | 534,300 | 2.01 | 2.04 | 1.97 | 1.97 | 00:00:00 | | 2001-09-25 | 698,900 | 1.97 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2001-09-26 | 859,400 | 1.98 | 2.06 | 1.97 | 1.99 | 00:00:00 | | 2001-09-27 | 2,458,800 | 2.02 | 2.14 | 2.00 | 2.09 | 00:00:00 | | 2001-09-28 | 0 | 2.12 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2001-10-01 | 452,200 | 2.06 | 2.08 | 2.03 | 2.06 | 00:00:00 | | 2001-10-02 | 5,298,700 | 2.06 | 2.13 | 2.03 | 2.13 | 00:00:00 | | 2001-10-03 | 169,100 | 2.08 | 2.12 | 2.07 | 2.12 | 00:00:00 | | 2001-10-04 | 569,700 | 2.13 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2001-10-08 | 615,900 | 2.03 | 2.10 | 2.03 | 2.06 | 00:00:00 | | 2001-10-09 | 325,300 | 2.07 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2001-10-10 | 557,800 | 2.07 | 2.11 | 2.07 | 2.11 | 00:00:00 | | 2001-10-11 | 1,028,400 | 2.12 | 2.22 | 2.12 | 2.19 | 00:00:00 | | 2001-10-12 | 223,800 | 2.17 | 2.21 | 2.17 | 2.20 | 00:00:00 | | 2001-10-15 | 203,900 | 2.18 | 2.19 | 2.15 | 2.16 | 00:00:00 | | 2001-10-16 | 0 | 2.18 | 2.21 | 2.17 | 2.21 | 00:00:00 | | 2001-10-17 | 592,200 | 2.23 | 2.27 | 2.22 | 2.22 | 00:00:00 | | 2001-10-18 | 326,900 | 2.22 | 2.22 | 2.18 | 2.22 | 00:00:00 | | 2001-10-19 | 371,500 | 2.22 | 2.24 | 2.20 | 2.22 | 00:00:00 | | 2001-10-22 | 701,600 | 2.22 | 2.33 | 2.22 | 2.30 | 00:00:00 | | 2001-10-23 | 1,234,500 | 2.33 | 2.41 | 2.32 | 2.32 | 00:00:00 | | 2001-10-24 | 694,100 | 2.34 | 2.36 | 2.30 | 2.30 | 00:00:00 | | 2001-10-25 | 632,600 | 2.30 | 2.32 | 2.25 | 2.27 | 00:00:00 | | 2001-10-26 | 0 | 2.29 | 2.30 | 2.24 | 2.27 | 00:00:00 | | 2001-10-29 | 245,400 | 2.27 | 2.27 | 2.22 | 2.22 | 00:00:00 | | 2001-10-30 | 211,400 | 2.22 | 2.22 | 2.20 | 2.22 | 00:00:00 | | 2001-10-31 | 366,100 | 2.21 | 2.28 | 2.20 | 2.28 | 00:00:00 | | 2001-11-02 | 549,200 | 2.28 | 2.35 | 2.28 | 2.34 | 00:00:00 | | 2001-11-05 | 302,900 | 2.35 | 2.36 | 2.30 | 2.33 | 00:00:00 | | 2001-11-06 | 549,600 | 2.35 | 2.40 | 2.34 | 2.40 | 00:00:00 | | 2001-11-07 | 614,300 | 2.37 | 2.39 | 2.31 | 2.34 | 00:00:00 | | 2001-11-08 | 1,364,500 | 2.35 | 2.37 | 2.27 | 2.37 | 00:00:00 | | 2001-11-09 | 435,600 | 2.33 | 2.33 | 2.29 | 2.30 | 00:00:00 | | 2001-11-12 | 657,000 | 2.30 | 2.32 | 2.24 | 2.31 | 00:00:00 | | 2001-11-13 | 1,072,500 | 2.32 | 2.34 | 2.31 | 2.33 | 00:00:00 | | 2001-11-14 | 1,352,500 | 2.35 | 2.40 | 2.32 | 2.32 | 00:00:00 | | 2001-11-15 | 2,249,300 | 2.33 | 2.34 | 2.28 | 2.32 | 00:00:00 | | 2001-11-16 | 438,700 | 2.31 | 2.31 | 2.28 | 2.28 | 00:00:00 | | 2001-11-19 | 844,600 | 2.31 | 2.33 | 2.29 | 2.33 | 00:00:00 | | 2001-11-20 | 412,600 | 2.31 | 2.33 | 2.30 | 2.33 | 00:00:00 | | 2001-11-21 | 211,300 | 2.32 | 2.33 | 2.30 | 2.31 | 00:00:00 | | 2001-11-22 | 152,100 | 2.31 | 2.31 | 2.28 | 2.30 | 00:00:00 | | 2001-11-23 | 374,100 | 2.30 | 2.30 | 2.28 | 2.28 | 00:00:00 | | 2001-11-26 | 339,100 | 2.29 | 2.30 | 2.26 | 2.26 | 00:00:00 | | 2001-11-27 | 244,300 | 2.26 | 2.30 | 2.26 | 2.30 | 00:00:00 | | 2001-11-28 | 913,600 | 2.29 | 2.29 | 2.24 | 2.28 | 00:00:00 | | 2001-11-29 | 500,200 | 2.28 | 2.31 | 2.27 | 2.31 | 00:00:00 | | 2001-11-30 | 798,100 | 2.31 | 2.31 | 2.28 | 2.30 | 00:00:00 | | 2001-12-03 | 161,100 | 2.28 | 2.30 | 2.26 | 2.26 | 00:00:00 | | 2001-12-04 | 560,100 | 2.26 | 2.28 | 2.19 | 2.24 | 00:00:00 | | 2001-12-05 | 616,000 | 2.24 | 2.26 | 2.19 | 2.26 | 00:00:00 | | 2001-12-06 | 362,400 | 2.26 | 2.28 | 2.24 | 2.28 | 00:00:00 | | 2001-12-07 | 409,300 | 2.25 | 2.27 | 2.22 | 2.25 | 00:00:00 | | 2001-12-10 | 100,400 | 2.22 | 2.25 | 2.22 | 2.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
