|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-12 | 3,300 | 2.48 | 2.51 | 2.47 | 2.51 | 00:00:00 | | 2002-06-13 | 545,900 | 2.51 | 2.52 | 2.48 | 2.51 | 00:00:00 | | 2002-06-14 | 569,100 | 2.49 | 2.51 | 2.45 | 2.49 | 00:00:00 | | 2002-06-17 | 801,400 | 2.49 | 2.49 | 2.45 | 2.48 | 00:00:00 | | 2002-06-18 | 2,000 | 2.49 | 2.49 | 2.45 | 2.46 | 00:00:00 | | 2002-06-19 | 3,103,200 | 2.48 | 2.48 | 2.43 | 2.46 | 00:00:00 | | 2002-06-20 | 1,686,300 | 2.44 | 2.45 | 2.42 | 2.44 | 00:00:00 | | 2002-06-21 | 1,053,100 | 2.43 | 2.45 | 2.39 | 2.43 | 00:00:00 | | 2002-06-24 | 738,900 | 2.43 | 2.44 | 2.36 | 2.38 | 00:00:00 | | 2002-06-25 | 767,900 | 2.40 | 2.42 | 2.38 | 2.42 | 00:00:00 | | 2002-06-26 | 6,718,800 | 2.38 | 2.45 | 2.36 | 2.43 | 00:00:00 | | 2002-06-27 | 814,100 | 2.44 | 2.46 | 2.42 | 2.45 | 00:00:00 | | 2002-06-28 | 404,900 | 2.43 | 2.47 | 2.43 | 2.46 | 00:00:00 | | 2002-07-01 | 623,300 | 2.46 | 2.48 | 2.44 | 2.48 | 00:00:00 | | 2002-07-02 | 1,362,900 | 2.46 | 2.48 | 2.44 | 2.46 | 00:00:00 | | 2002-07-03 | 630,700 | 2.45 | 2.45 | 2.37 | 2.41 | 00:00:00 | | 2002-07-04 | 280,700 | 2.42 | 2.42 | 2.39 | 2.41 | 00:00:00 | | 2002-07-05 | 5,819,900 | 2.39 | 2.44 | 2.39 | 2.44 | 00:00:00 | | 2002-07-08 | 2,600 | 2.44 | 2.48 | 2.43 | 2.47 | 00:00:00 | | 2002-07-09 | 900,800 | 2.48 | 2.52 | 2.48 | 2.48 | 00:00:00 | | 2002-07-10 | 716,900 | 2.47 | 2.51 | 2.47 | 2.49 | 00:00:00 | | 2002-07-11 | 611,500 | 2.48 | 2.49 | 2.45 | 2.47 | 00:00:00 | | 2002-07-15 | 566,500 | 2.46 | 2.48 | 2.44 | 2.44 | 00:00:00 | | 2002-07-16 | 1,940,800 | 2.45 | 2.52 | 2.42 | 2.51 | 00:00:00 | | 2002-07-17 | 382,500 | 2.49 | 2.51 | 2.49 | 2.50 | 00:00:00 | | 2002-07-18 | 1,323,900 | 2.50 | 2.55 | 2.50 | 2.51 | 00:00:00 | | 2002-07-19 | 628,900 | 2.50 | 2.52 | 2.46 | 2.49 | 00:00:00 | | 2002-07-22 | 695,900 | 2.49 | 2.49 | 2.43 | 2.43 | 00:00:00 | | 2002-07-23 | 1,066,700 | 2.43 | 2.46 | 2.31 | 2.34 | 00:00:00 | | 2002-07-24 | 1,197,700 | 2.34 | 2.34 | 2.26 | 2.33 | 00:00:00 | | 2002-07-25 | 989,700 | 2.37 | 2.40 | 2.34 | 2.34 | 00:00:00 | | 2002-07-26 | 193,700 | 2.36 | 2.36 | 2.30 | 2.31 | 00:00:00 | | 2002-07-29 | 526,900 | 2.33 | 2.36 | 2.33 | 2.34 | 00:00:00 | | 2002-07-30 | 781,100 | 2.36 | 2.36 | 2.29 | 2.32 | 00:00:00 | | 2002-07-31 | 844,700 | 2.32 | 2.37 | 2.31 | 2.35 | 00:00:00 | | 2002-08-01 | 400 | 2.36 | 2.36 | 2.31 | 2.35 | 00:00:00 | | 2002-08-02 | 9,949,400 | 2.35 | 2.35 | 2.27 | 2.28 | 00:00:00 | | 2002-08-05 | 3,051,000 | 2.28 | 2.28 | 2.17 | 2.18 | 00:00:00 | | 2002-08-06 | 797,700 | 2.17 | 2.22 | 2.16 | 2.20 | 00:00:00 | | 2002-08-07 | 8,967,700 | 2.22 | 2.23 | 2.14 | 2.17 | 00:00:00 | | 2002-08-08 | 766,400 | 2.18 | 2.20 | 2.17 | 2.19 | 00:00:00 | | 2002-08-09 | 693,100 | 2.20 | 2.25 | 2.18 | 2.25 | 00:00:00 | | 2002-08-12 | 67,900 | 2.25 | 2.27 | 2.22 | 2.27 | 00:00:00 | | 2002-08-13 | 486,300 | 2.28 | 2.28 | 2.23 | 2.24 | 00:00:00 | | 2002-08-14 | 706,300 | 2.24 | 2.24 | 2.19 | 2.20 | 00:00:00 | | 2002-08-16 | 503,200 | 2.23 | 2.23 | 2.13 | 2.20 | 00:00:00 | | 2002-08-19 | 738,200 | 2.22 | 2.22 | 2.16 | 2.17 | 00:00:00 | | 2002-08-20 | 199,600 | 2.18 | 2.22 | 2.18 | 2.20 | 00:00:00 | | 2002-08-21 | 728,100 | 2.19 | 2.20 | 2.16 | 2.16 | 00:00:00 | | 2002-08-22 | 549,000 | 2.17 | 2.24 | 2.17 | 2.21 | 00:00:00 | | 2002-08-23 | 174,700 | 2.22 | 2.24 | 2.20 | 2.23 | 00:00:00 | | 2002-08-26 | 285,000 | 2.23 | 2.28 | 2.20 | 2.27 | 00:00:00 | | 2002-08-27 | 402,300 | 2.27 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2002-08-28 | 169,200 | 2.26 | 2.26 | 2.21 | 2.25 | 00:00:00 | | 2002-08-29 | 206,700 | 2.24 | 2.25 | 2.23 | 2.24 | 00:00:00 | | 2002-08-30 | 514,100 | 2.23 | 2.24 | 2.21 | 2.22 | 00:00:00 | | 2002-09-02 | 919,700 | 2.23 | 2.27 | 2.22 | 2.23 | 00:00:00 | | 2002-09-03 | 176,800 | 2.23 | 2.24 | 2.20 | 2.20 | 00:00:00 | | 2002-09-04 | 242,200 | 2.22 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2002-09-05 | 205,600 | 2.24 | 2.24 | 2.23 | 2.24 | 00:00:00 | | 2002-09-06 | 195,800 | 2.24 | 2.27 | 2.23 | 2.27 | 00:00:00 | | 2002-09-09 | 212,100 | 2.25 | 2.27 | 2.23 | 2.25 | 00:00:00 | | 2002-09-10 | 275,400 | 2.25 | 2.26 | 2.21 | 2.25 | 00:00:00 | | 2002-09-11 | 294,400 | 2.25 | 2.25 | 2.22 | 2.25 | 00:00:00 | | 2002-09-12 | 364,200 | 2.23 | 2.25 | 2.22 | 2.25 | 00:00:00 | | 2002-09-13 | 439,700 | 2.25 | 2.25 | 2.23 | 2.25 | 00:00:00 | | 2002-09-16 | 260,500 | 2.25 | 2.25 | 2.23 | 2.24 | 00:00:00 | | 2002-09-17 | 590,100 | 2.24 | 2.25 | 2.23 | 2.24 | 00:00:00 | | 2002-09-18 | 640,900 | 2.24 | 2.24 | 2.13 | 2.20 | 00:00:00 | | 2002-09-19 | 580,100 | 2.18 | 2.18 | 2.13 | 2.17 | 00:00:00 | | 2002-09-20 | 161,500 | 2.15 | 2.16 | 2.14 | 2.14 | 00:00:00 | | 2002-09-23 | 243,600 | 2.15 | 2.15 | 2.10 | 2.12 | 00:00:00 | | 2002-09-24 | 451,600 | 2.11 | 2.11 | 2.02 | 2.05 | 00:00:00 | | 2002-09-25 | 577,200 | 2.04 | 2.12 | 2.03 | 2.10 | 00:00:00 | | 2002-09-26 | 619,900 | 2.12 | 2.13 | 2.09 | 2.11 | 00:00:00 | | 2002-09-27 | 1,053,200 | 2.12 | 2.12 | 2.05 | 2.07 | 00:00:00 | | 2002-09-30 | 779,400 | 2.06 | 2.06 | 1.97 | 2.00 | 00:00:00 | | 2002-10-01 | 372,400 | 2.00 | 2.04 | 1.98 | 1.98 | 00:00:00 | | 2002-10-02 | 544,100 | 2.00 | 2.02 | 1.97 | 1.98 | 00:00:00 | | 2002-10-03 | 168,300 | 1.98 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2002-10-04 | 427,300 | 1.98 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2002-10-07 | 674,000 | 1.97 | 1.98 | 1.91 | 1.91 | 00:00:00 | | 2002-10-08 | 760,700 | 1.92 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2002-10-09 | 572,600 | 1.92 | 1.92 | 1.87 | 1.87 | 00:00:00 | | 2002-10-10 | 876,000 | 1.86 | 1.89 | 1.84 | 1.85 | 00:00:00 | | 2002-10-11 | 537,400 | 1.87 | 1.87 | 1.83 | 1.85 | 00:00:00 | | 2002-10-14 | 781,000 | 1.87 | 1.87 | 1.77 | 1.79 | 00:00:00 | | 2002-10-15 | 1,382,500 | 1.78 | 1.85 | 1.78 | 1.85 | 00:00:00 | | 2002-10-16 | 341,900 | 1.82 | 1.85 | 1.79 | 1.82 | 00:00:00 | | 2002-10-17 | 870,500 | 1.83 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2002-10-18 | 3,600 | 1.85 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2002-10-21 | 128,700 | 1.82 | 1.84 | 1.81 | 1.84 | 00:00:00 | | 2002-10-22 | 564,700 | 1.83 | 1.84 | 1.79 | 1.81 | 00:00:00 | | 2002-10-23 | 2,773,100 | 1.81 | 1.86 | 1.74 | 1.85 | 00:00:00 | | 2002-10-24 | 870,500 | 1.84 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2002-10-25 | 1,692,600 | 1.90 | 2.01 | 1.89 | 2.01 | 00:00:00 | | 2002-10-28 | 30,000 | 1.99 | 2.07 | 1.99 | 2.04 | 00:00:00 | | 2002-10-29 | 340,500 | 2.03 | 2.04 | 1.98 | 2.02 | 00:00:00 | | 2002-10-30 | 231,900 | 2.01 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2002-10-31 | 355,500 | 1.99 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2002-11-04 | 377,000 | 2.04 | 2.07 | 2.02 | 2.07 | 00:00:00 | | 2002-11-05 | 526,900 | 2.05 | 2.07 | 2.02 | 2.07 | 00:00:00 | | 2002-11-06 | 519,500 | 2.07 | 2.11 | 2.07 | 2.10 | 00:00:00 | | 2002-11-07 | 5,000 | 2.09 | 2.13 | 2.05 | 2.07 | 00:00:00 | | 2002-11-08 | 931,100 | 2.07 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2002-11-11 | 266,800 | 2.06 | 2.06 | 2.01 | 2.04 | 00:00:00 | | 2002-11-12 | 351,100 | 2.04 | 2.04 | 2.01 | 2.04 | 00:00:00 | | 2002-11-13 | 548,000 | 2.02 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2002-11-14 | 419,700 | 2.02 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2002-11-15 | 54,000 | 2.02 | 2.04 | 2.02 | 2.03 | 00:00:00 | | 2002-11-18 | 1,035,600 | 2.03 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2002-11-19 | 375,500 | 2.01 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2002-11-20 | 307,000 | 2.01 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2002-11-21 | 798,200 | 2.01 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2002-11-22 | 1,000 | 2.01 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2002-11-25 | 751,400 | 2.02 | 2.09 | 2.01 | 2.08 | 00:00:00 | | 2002-11-26 | 1,051,200 | 2.08 | 2.15 | 2.08 | 2.10 | 00:00:00 | | 2002-11-27 | 11,400 | 2.09 | 2.14 | 2.08 | 2.14 | 00:00:00 | | 2002-11-28 | 3,300 | 2.14 | 2.19 | 2.12 | 2.18 | 00:00:00 | | 2002-11-29 | 15,200 | 2.16 | 2.19 | 2.15 | 2.17 | 00:00:00 | | 2002-12-02 | 1,052,100 | 2.18 | 2.18 | 2.13 | 2.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
