|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-12-02 | 1,052,100 | 2.18 | 2.18 | 2.13 | 2.16 | 00:00:00 | 2002-12-03 | 1,705,600 | 2.16 | 2.16 | 2.10 | 2.12 | 00:00:00 | 2002-12-04 | 534,200 | 2.11 | 2.13 | 2.09 | 2.13 | 00:00:00 | 2002-12-05 | 1,224,500 | 2.12 | 2.18 | 2.12 | 2.17 | 00:00:00 | 2002-12-06 | 263,700 | 2.16 | 2.16 | 2.13 | 2.15 | 00:00:00 | 2002-12-09 | 374,200 | 2.15 | 2.15 | 2.12 | 2.15 | 00:00:00 | 2002-12-10 | 902,500 | 2.14 | 2.19 | 2.12 | 2.17 | 00:00:00 | 2002-12-11 | 523,900 | 2.17 | 2.22 | 2.16 | 2.20 | 00:00:00 | 2002-12-12 | 214,900 | 2.18 | 2.20 | 2.16 | 2.20 | 00:00:00 | 2002-12-13 | 339,800 | 2.19 | 2.20 | 2.14 | 2.19 | 00:00:00 | 2002-12-16 | 175,800 | 2.18 | 2.20 | 2.16 | 2.20 | 00:00:00 | 2002-12-17 | 362,100 | 2.20 | 2.20 | 2.17 | 2.19 | 00:00:00 | 2002-12-18 | 133,400 | 2.17 | 2.20 | 2.17 | 2.20 | 00:00:00 | 2002-12-19 | 2,507,300 | 2.20 | 2.23 | 2.17 | 2.19 | 00:00:00 | 2002-12-20 | 231,200 | 2.19 | 2.20 | 2.17 | 2.20 | 00:00:00 | 2002-12-23 | 122,400 | 2.19 | 2.21 | 2.18 | 2.21 | 00:00:00 | 2002-12-27 | 64,200 | 2.18 | 2.20 | 2.17 | 2.20 | 00:00:00 | 2002-12-30 | 272,800 | 2.18 | 2.20 | 2.17 | 2.19 | 00:00:00 | 2002-12-31 | 488,400 | 2.19 | 2.20 | 2.18 | 2.18 | 00:00:00 | 2003-01-02 | 276,500 | 2.17 | 2.20 | 2.17 | 2.19 | 00:00:00 | 2003-01-03 | 333,600 | 2.19 | 2.21 | 2.17 | 2.19 | 00:00:00 | 2003-01-06 | 134,000 | 2.18 | 2.19 | 2.17 | 2.18 | 00:00:00 | 2003-01-07 | 256,000 | 2.19 | 2.19 | 2.16 | 2.19 | 00:00:00 | 2003-01-08 | 841,700 | 2.18 | 2.19 | 2.16 | 2.16 | 00:00:00 | 2003-01-09 | 284,300 | 2.16 | 2.17 | 2.15 | 2.16 | 00:00:00 | 2003-01-10 | 610,400 | 2.17 | 2.17 | 2.15 | 2.16 | 00:00:00 | 2003-01-13 | 827,600 | 2.16 | 2.16 | 2.12 | 2.13 | 00:00:00 | 2003-01-14 | 608,300 | 2.13 | 2.13 | 2.10 | 2.13 | 00:00:00 | 2003-01-15 | 262,200 | 2.13 | 2.14 | 2.12 | 2.13 | 00:00:00 | 2003-01-16 | 143,300 | 2.13 | 2.13 | 2.12 | 2.13 | 00:00:00 | 2003-01-17 | 16,500 | 2.13 | 2.13 | 2.07 | 2.07 | 00:00:00 | 2003-01-20 | 10,100 | 2.07 | 2.07 | 1.99 | 2.01 | 00:00:00 | 2003-01-21 | 824,900 | 2.03 | 2.05 | 2.00 | 2.04 | 00:00:00 | 2003-01-22 | 326,900 | 2.04 | 2.04 | 2.01 | 2.03 | 00:00:00 | 2003-01-23 | 382,800 | 2.03 | 2.07 | 2.02 | 2.07 | 00:00:00 | 2003-01-24 | 652,900 | 2.07 | 2.07 | 2.03 | 2.05 | 00:00:00 | 2003-01-27 | 250,800 | 2.04 | 2.04 | 2.01 | 2.04 | 00:00:00 | 2003-01-28 | 172,300 | 2.04 | 2.05 | 2.02 | 2.04 | 00:00:00 | 2003-01-29 | 937,100 | 2.04 | 2.04 | 1.96 | 1.99 | 00:00:00 | 2003-01-30 | 386,500 | 1.98 | 2.02 | 1.98 | 2.02 | 00:00:00 | 2003-01-31 | 2,644,400 | 2.01 | 2.12 | 2.01 | 2.09 | 00:00:00 | 2003-02-03 | 511,500 | 2.08 | 2.09 | 2.06 | 2.07 | 00:00:00 | 2003-02-04 | 344,600 | 2.10 | 2.11 | 2.04 | 2.07 | 00:00:00 | 2003-02-05 | 261,900 | 2.07 | 2.07 | 2.03 | 2.03 | 00:00:00 | 2003-02-06 | 1,262,300 | 2.03 | 2.09 | 2.03 | 2.05 | 00:00:00 | 2003-02-07 | 270,700 | 2.05 | 2.07 | 2.04 | 2.05 | 00:00:00 | 2003-02-10 | 100,200 | 2.06 | 2.06 | 2.04 | 2.05 | 00:00:00 | 2003-02-11 | 313,900 | 2.05 | 2.07 | 2.04 | 2.07 | 00:00:00 | 2003-02-12 | 569,000 | 2.07 | 2.09 | 2.06 | 2.08 | 00:00:00 | 2003-02-13 | 711,000 | 2.07 | 2.10 | 2.07 | 2.10 | 00:00:00 | 2003-02-14 | 569,700 | 2.10 | 2.13 | 2.10 | 2.13 | 00:00:00 | 2003-02-17 | 592,600 | 2.13 | 2.15 | 2.12 | 2.13 | 00:00:00 | 2003-02-18 | 1,517,700 | 2.14 | 2.17 | 2.14 | 2.15 | 00:00:00 | 2003-02-19 | 1,397,200 | 2.16 | 2.16 | 2.14 | 2.16 | 00:00:00 | 2003-02-20 | 1,075,100 | 2.16 | 2.20 | 2.15 | 2.17 | 00:00:00 | 2003-02-21 | 687,900 | 2.16 | 2.17 | 2.12 | 2.16 | 00:00:00 | 2003-02-24 | 572,800 | 2.15 | 2.16 | 2.11 | 2.13 | 00:00:00 | 2003-02-25 | 435,000 | 2.12 | 2.12 | 2.08 | 2.09 | 00:00:00 | 2003-02-26 | 165,000 | 2.09 | 2.12 | 2.09 | 2.10 | 00:00:00 | 2003-02-27 | 345,400 | 2.10 | 2.13 | 2.10 | 2.13 | 00:00:00 | 2003-02-28 | 663,400 | 2.13 | 2.15 | 2.11 | 2.15 | 00:00:00 | 2003-03-03 | 157,500 | 2.15 | 2.15 | 2.13 | 2.13 | 00:00:00 | 2003-03-04 | 10,000 | 2.14 | 2.18 | 2.14 | 2.18 | 00:00:00 | 2003-03-05 | 800 | 2.18 | 2.19 | 2.15 | 2.15 | 00:00:00 | 2003-03-06 | 1,023,500 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | 2003-03-07 | 777,400 | 2.19 | 2.23 | 2.17 | 2.23 | 00:00:00 | 2003-03-10 | 515,800 | 2.21 | 2.24 | 2.20 | 2.22 | 00:00:00 | 2003-03-11 | 840,100 | 2.23 | 2.32 | 2.22 | 2.30 | 00:00:00 | 2003-03-12 | 1,529,500 | 2.30 | 2.33 | 2.20 | 2.23 | 00:00:00 | 2003-03-13 | 701,600 | 2.21 | 2.29 | 2.21 | 2.29 | 00:00:00 | 2003-03-14 | 1,168,500 | 2.29 | 2.35 | 2.29 | 2.34 | 00:00:00 | 2003-03-17 | 397,500 | 2.30 | 2.36 | 2.25 | 2.36 | 00:00:00 | 2003-03-18 | 500,300 | 2.32 | 2.37 | 2.30 | 2.31 | 00:00:00 | 2003-03-19 | 679,500 | 2.29 | 2.32 | 2.27 | 2.29 | 00:00:00 | 2003-03-20 | 524,900 | 2.28 | 2.32 | 2.28 | 2.31 | 00:00:00 | 2003-03-21 | 30,000 | 2.29 | 2.31 | 2.21 | 2.24 | 00:00:00 | 2003-03-24 | 210,800 | 2.24 | 2.24 | 2.19 | 2.22 | 00:00:00 | 2003-03-25 | 179,900 | 2.20 | 2.27 | 2.20 | 2.24 | 00:00:00 | 2003-03-26 | 75,000 | 2.22 | 2.26 | 2.22 | 2.24 | 00:00:00 | 2003-03-27 | 108,000 | 2.25 | 2.25 | 2.22 | 2.24 | 00:00:00 | 2003-03-28 | 443,200 | 2.22 | 2.23 | 2.19 | 2.20 | 00:00:00 | 2003-03-31 | 334,300 | 2.19 | 2.22 | 2.18 | 2.22 | 00:00:00 | 2003-04-01 | 442,600 | 2.22 | 2.24 | 2.20 | 2.22 | 00:00:00 | 2003-04-02 | 359,700 | 2.23 | 2.26 | 2.22 | 2.26 | 00:00:00 | 2003-04-03 | 130,000 | 2.24 | 2.26 | 2.23 | 2.24 | 00:00:00 | 2003-04-04 | 600 | 2.25 | 2.28 | 2.24 | 2.28 | 00:00:00 | 2003-04-07 | 240,200 | 2.29 | 2.31 | 2.27 | 2.30 | 00:00:00 | 2003-04-08 | 415,800 | 2.29 | 2.29 | 2.22 | 2.22 | 00:00:00 | 2003-04-09 | 352,000 | 2.23 | 2.28 | 2.23 | 2.28 | 00:00:00 | 2003-04-10 | 321,900 | 2.25 | 2.28 | 2.24 | 2.28 | 00:00:00 | 2003-04-11 | 837,200 | 2.27 | 2.28 | 2.23 | 2.23 | 00:00:00 | 2003-04-14 | 218,500 | 2.25 | 2.25 | 2.23 | 2.24 | 00:00:00 | 2003-04-15 | 17,838,800 | 2.25 | 2.29 | 2.24 | 2.29 | 00:00:00 | 2003-04-16 | 504,700 | 2.26 | 2.31 | 2.26 | 2.28 | 00:00:00 | 2003-04-17 | 57,800 | 2.28 | 2.30 | 2.27 | 2.27 | 00:00:00 | 2003-04-22 | 294,800 | 2.29 | 2.30 | 2.28 | 2.29 | 00:00:00 | 2003-04-23 | 5,642,000 | 2.29 | 2.30 | 2.27 | 2.27 | 00:00:00 | 2003-04-24 | 305,700 | 2.22 | 2.25 | 2.22 | 2.24 | 00:00:00 | 2003-04-25 | 15,394,900 | 2.24 | 2.26 | 2.20 | 2.25 | 00:00:00 | 2003-04-28 | 508,000 | 2.24 | 2.32 | 2.24 | 2.31 | 00:00:00 | 2003-04-29 | 1,275,500 | 2.30 | 2.42 | 2.28 | 2.40 | 00:00:00 | 2003-04-30 | 2,384,100 | 2.36 | 2.47 | 2.35 | 2.39 | 00:00:00 | 2003-05-02 | 146,900 | 2.39 | 2.41 | 2.36 | 2.38 | 00:00:00 | 2003-05-05 | 375,300 | 2.37 | 2.40 | 2.36 | 2.36 | 00:00:00 | 2003-05-06 | 300 | 2.36 | 2.44 | 2.35 | 2.40 | 00:00:00 | 2003-05-07 | 1,208,100 | 2.43 | 2.49 | 2.41 | 2.44 | 00:00:00 | 2003-05-08 | 571,600 | 2.43 | 2.46 | 2.41 | 2.43 | 00:00:00 | 2003-05-09 | 391,100 | 2.41 | 2.43 | 2.35 | 2.35 | 00:00:00 | 2003-05-12 | 521,900 | 2.37 | 2.43 | 2.37 | 2.43 | 00:00:00 | 2003-05-13 | 614,800 | 2.43 | 2.49 | 2.43 | 2.46 | 00:00:00 | 2003-05-14 | 495,800 | 2.46 | 2.46 | 2.43 | 2.44 | 00:00:00 | 2003-05-15 | 75,500 | 2.44 | 2.45 | 2.42 | 2.42 | 00:00:00 | 2003-05-16 | 357,500 | 2.41 | 2.44 | 2.41 | 2.41 | 00:00:00 | 2003-05-19 | 98,300 | 2.40 | 2.43 | 2.38 | 2.38 | 00:00:00 | 2003-05-20 | 527,600 | 2.39 | 2.41 | 2.37 | 2.39 | 00:00:00 | 2003-05-21 | 647,100 | 2.40 | 2.40 | 2.36 | 2.36 | 00:00:00 | 2003-05-22 | 270,900 | 2.37 | 2.39 | 2.35 | 2.35 | 00:00:00 | 2003-05-23 | 461,000 | 2.36 | 2.40 | 2.35 | 2.39 | 00:00:00 | 2003-05-26 | 11,900 | 2.39 | 2.40 | 2.38 | 2.39 | 00:00:00 | 2003-05-27 | 265,900 | 2.40 | 2.40 | 2.36 | 2.37 | 00:00:00 | 2003-05-28 | 692,700 | 2.39 | 2.43 | 2.38 | 2.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|