|
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 | 2003-05-28 | 692,700 | 2.39 | 2.43 | 2.38 | 2.43 | 00:00:00 | 2003-05-29 | 546,700 | 2.43 | 2.44 | 2.38 | 2.39 | 00:00:00 | 2003-05-30 | 1,151,200 | 2.39 | 2.41 | 2.38 | 2.41 | 00:00:00 | 2003-06-02 | 504,200 | 2.41 | 2.46 | 2.41 | 2.46 | 00:00:00 | 2003-06-03 | 2,352,300 | 2.45 | 2.53 | 2.45 | 2.51 | 00:00:00 | 2003-06-04 | 1,488,700 | 2.51 | 2.64 | 2.51 | 2.64 | 00:00:00 | 2003-06-05 | 1,026,900 | 2.62 | 2.62 | 2.53 | 2.59 | 00:00:00 | 2003-06-06 | 850,800 | 2.59 | 2.63 | 2.56 | 2.63 | 00:00:00 | 2003-06-09 | 276,800 | 2.60 | 2.63 | 2.57 | 2.63 | 00:00:00 | 2003-06-10 | 500 | 2.61 | 2.73 | 2.61 | 2.69 | 00:00:00 | 2003-06-11 | 958,400 | 2.75 | 2.76 | 2.63 | 2.67 | 00:00:00 | 2003-06-12 | 512,500 | 2.68 | 2.69 | 2.61 | 2.64 | 00:00:00 | 2003-06-13 | 207,900 | 2.65 | 2.67 | 2.63 | 2.63 | 00:00:00 | 2003-06-16 | 144,500 | 2.62 | 2.63 | 2.60 | 2.62 | 00:00:00 | 2003-06-17 | 337,500 | 2.61 | 2.65 | 2.60 | 2.60 | 00:00:00 | 2003-06-18 | 470,900 | 2.60 | 2.65 | 2.60 | 2.63 | 00:00:00 | 2003-06-19 | 318,200 | 2.62 | 2.63 | 2.60 | 2.60 | 00:00:00 | 2003-06-20 | 391,100 | 2.60 | 2.60 | 2.56 | 2.56 | 00:00:00 | 2003-06-23 | 400 | 2.57 | 2.57 | 2.45 | 2.48 | 00:00:00 | 2003-06-24 | 560,800 | 2.49 | 2.50 | 2.45 | 2.45 | 00:00:00 | 2003-06-25 | 299,600 | 2.46 | 2.49 | 2.46 | 2.48 | 00:00:00 | 2003-06-26 | 659,800 | 2.47 | 2.48 | 2.44 | 2.45 | 00:00:00 | 2003-06-27 | 774,900 | 2.46 | 2.50 | 2.46 | 2.50 | 00:00:00 | 2003-06-30 | 776,300 | 2.49 | 2.49 | 2.44 | 2.46 | 00:00:00 | 2003-07-01 | 349,400 | 2.46 | 2.46 | 2.41 | 2.41 | 00:00:00 | 2003-07-02 | 483,100 | 2.43 | 2.45 | 2.42 | 2.42 | 00:00:00 | 2003-07-03 | 834,100 | 2.43 | 2.43 | 2.38 | 2.43 | 00:00:00 | 2003-07-04 | 155,500 | 2.44 | 2.44 | 2.40 | 2.42 | 00:00:00 | 2003-07-07 | 259,600 | 2.42 | 2.44 | 2.41 | 2.42 | 00:00:00 | 2003-07-08 | 10,000 | 2.42 | 2.42 | 2.38 | 2.40 | 00:00:00 | 2003-07-09 | 15,000 | 2.40 | 2.40 | 2.33 | 2.34 | 00:00:00 | 2003-07-10 | 7,400 | 2.33 | 2.35 | 2.27 | 2.29 | 00:00:00 | 2003-07-11 | 1,557,700 | 2.28 | 2.32 | 2.26 | 2.29 | 00:00:00 | 2003-07-14 | 549,100 | 2.30 | 2.36 | 2.30 | 2.33 | 00:00:00 | 2003-07-15 | 488,400 | 2.32 | 2.33 | 2.30 | 2.30 | 00:00:00 | 2003-07-16 | 559,800 | 2.30 | 2.31 | 2.28 | 2.30 | 00:00:00 | 2003-07-17 | 355,600 | 2.29 | 2.32 | 2.28 | 2.32 | 00:00:00 | 2003-07-18 | 562,100 | 2.31 | 2.32 | 2.29 | 2.31 | 00:00:00 | 2003-07-21 | 181,700 | 2.30 | 2.31 | 2.28 | 2.28 | 00:00:00 | 2003-07-22 | 256,800 | 2.28 | 2.29 | 2.27 | 2.28 | 00:00:00 | 2003-07-23 | 15,000 | 2.29 | 2.31 | 2.26 | 2.26 | 00:00:00 | 2003-07-24 | 3,837,500 | 2.26 | 2.38 | 2.22 | 2.35 | 00:00:00 | 2003-07-25 | 1,306,100 | 2.35 | 2.41 | 2.34 | 2.38 | 00:00:00 | 2003-07-28 | 814,000 | 2.40 | 2.42 | 2.39 | 2.40 | 00:00:00 | 2003-07-29 | 917,000 | 2.41 | 2.42 | 2.40 | 2.42 | 00:00:00 | 2003-07-30 | 515,400 | 2.42 | 2.42 | 2.39 | 2.41 | 00:00:00 | 2003-07-31 | 1,572,200 | 2.42 | 2.49 | 2.42 | 2.45 | 00:00:00 | 2003-08-01 | 292,800 | 2.44 | 2.45 | 2.43 | 2.45 | 00:00:00 | 2003-08-04 | 87,900 | 2.43 | 2.43 | 2.40 | 2.40 | 00:00:00 | 2003-08-05 | 106,600 | 2.41 | 2.41 | 2.37 | 2.37 | 00:00:00 | 2003-08-06 | 140,400 | 2.37 | 2.39 | 2.34 | 2.35 | 00:00:00 | 2003-08-07 | 379,700 | 2.35 | 2.38 | 2.33 | 2.38 | 00:00:00 | 2003-08-08 | 147,300 | 2.36 | 2.39 | 2.35 | 2.36 | 00:00:00 | 2003-08-11 | 557,000 | 2.38 | 2.44 | 2.38 | 2.42 | 00:00:00 | 2003-08-12 | 268,600 | 2.43 | 2.43 | 2.39 | 2.43 | 00:00:00 | 2003-08-13 | 524,900 | 2.43 | 2.43 | 2.40 | 2.41 | 00:00:00 | 2003-08-14 | 464,900 | 2.42 | 2.42 | 2.39 | 2.42 | 00:00:00 | 2003-08-15 | 517,100 | 2.43 | 2.44 | 2.41 | 2.44 | 00:00:00 | 2003-08-18 | 280,400 | 2.44 | 2.45 | 2.41 | 2.43 | 00:00:00 | 2003-08-19 | 800 | 2.43 | 2.45 | 2.42 | 2.43 | 00:00:00 | 2003-08-20 | 106,500 | 2.43 | 2.45 | 2.42 | 2.43 | 00:00:00 | 2003-08-21 | 513,500 | 2.44 | 2.46 | 2.43 | 2.45 | 00:00:00 | 2003-08-22 | 559,500 | 2.45 | 2.47 | 2.45 | 2.45 | 00:00:00 | 2003-08-25 | 284,200 | 2.46 | 2.48 | 2.46 | 2.46 | 00:00:00 | 2003-08-26 | 0 | 2.46 | 2.51 | 2.46 | 2.46 | 00:00:00 | 2003-08-27 | 5,200 | 2.46 | 2.48 | 2.46 | 2.46 | 00:00:00 | 2003-08-28 | 302,200 | 2.47 | 2.47 | 2.43 | 2.43 | 00:00:00 | 2003-08-29 | 323,700 | 2.44 | 2.44 | 2.39 | 2.39 | 00:00:00 | 2003-09-01 | 167,600 | 2.41 | 2.43 | 2.40 | 2.41 | 00:00:00 | 2003-09-02 | 467,900 | 2.42 | 2.45 | 2.41 | 2.43 | 00:00:00 | 2003-09-03 | 724,700 | 2.44 | 2.47 | 2.44 | 2.47 | 00:00:00 | 2003-09-04 | 241,000 | 2.45 | 2.47 | 2.45 | 2.45 | 00:00:00 | 2003-09-05 | 167,200 | 2.44 | 2.47 | 2.43 | 2.43 | 00:00:00 | 2003-09-08 | 139,700 | 2.45 | 2.45 | 2.40 | 2.40 | 00:00:00 | 2003-09-09 | 335,100 | 2.41 | 2.41 | 2.38 | 2.38 | 00:00:00 | 2003-09-10 | 252,200 | 2.38 | 2.38 | 2.36 | 2.36 | 00:00:00 | 2003-09-11 | 12,600 | 2.36 | 2.38 | 2.36 | 2.38 | 00:00:00 | 2003-09-12 | 738,500 | 2.38 | 2.39 | 2.35 | 2.35 | 00:00:00 | 2003-09-15 | 374,500 | 2.35 | 2.36 | 2.35 | 2.36 | 00:00:00 | 2003-09-16 | 20,100 | 2.35 | 2.36 | 2.33 | 2.33 | 00:00:00 | 2003-09-17 | 6,500 | 2.34 | 2.38 | 2.33 | 2.37 | 00:00:00 | 2003-09-18 | 18,400 | 2.37 | 2.41 | 2.36 | 2.39 | 00:00:00 | 2003-09-19 | 2,493,800 | 2.39 | 2.43 | 2.37 | 2.43 | 00:00:00 | 2003-09-22 | 816,000 | 2.42 | 2.44 | 2.39 | 2.40 | 00:00:00 | 2003-09-23 | 396,200 | 2.42 | 2.43 | 2.39 | 2.43 | 00:00:00 | 2003-09-24 | 465,900 | 2.42 | 2.43 | 2.41 | 2.42 | 00:00:00 | 2003-09-25 | 1,016,300 | 2.40 | 2.45 | 2.40 | 2.44 | 00:00:00 | 2003-09-26 | 520,100 | 2.43 | 2.46 | 2.43 | 2.43 | 00:00:00 | 2003-09-29 | 623,500 | 2.43 | 2.48 | 2.42 | 2.48 | 00:00:00 | 2003-09-30 | 462,700 | 2.45 | 2.48 | 2.45 | 2.47 | 00:00:00 | 2003-10-01 | 32,800 | 2.46 | 2.46 | 2.42 | 2.43 | 00:00:00 | 2003-10-02 | 296,300 | 2.43 | 2.45 | 2.43 | 2.43 | 00:00:00 | 2003-10-03 | 916,800 | 2.44 | 2.47 | 2.44 | 2.45 | 00:00:00 | 2003-10-06 | 547,400 | 2.44 | 2.47 | 2.44 | 2.46 | 00:00:00 | 2003-10-07 | 1,245,300 | 2.45 | 2.49 | 2.45 | 2.48 | 00:00:00 | 2003-10-08 | 1,594,400 | 2.48 | 2.53 | 2.48 | 2.53 | 00:00:00 | 2003-10-09 | 1,789,700 | 2.52 | 2.57 | 2.51 | 2.55 | 00:00:00 | 2003-10-10 | 844,900 | 2.54 | 2.57 | 2.54 | 2.56 | 00:00:00 | 2003-10-13 | 1,491,900 | 2.55 | 2.55 | 2.51 | 2.52 | 00:00:00 | 2003-10-14 | 1,805,200 | 2.53 | 2.58 | 2.52 | 2.57 | 00:00:00 | 2003-10-15 | 4,101,300 | 2.58 | 2.66 | 2.57 | 2.61 | 00:00:00 | 2003-10-16 | 4,396,800 | 2.63 | 2.76 | 2.62 | 2.72 | 00:00:00 | 2003-10-17 | 2,221,200 | 2.74 | 2.74 | 2.69 | 2.73 | 00:00:00 | 2003-10-20 | 1,030,600 | 2.72 | 2.73 | 2.67 | 2.70 | 00:00:00 | 2003-10-21 | 2,359,800 | 2.70 | 2.77 | 2.70 | 2.77 | 00:00:00 | 2003-10-22 | 2,317,600 | 2.73 | 2.75 | 2.68 | 2.72 | 00:00:00 | 2003-10-23 | 491,000 | 2.71 | 2.71 | 2.66 | 2.66 | 00:00:00 | 2003-10-24 | 715,800 | 2.65 | 2.71 | 2.65 | 2.71 | 00:00:00 | 2003-10-27 | 3,500 | 2.71 | 2.71 | 2.67 | 2.68 | 00:00:00 | 2003-10-28 | 253,900 | 2.69 | 2.70 | 2.67 | 2.70 | 00:00:00 | 2003-10-29 | 945,300 | 2.68 | 2.69 | 2.65 | 2.66 | 00:00:00 | 2003-10-30 | 4,500 | 2.67 | 2.69 | 2.66 | 2.68 | 00:00:00 | 2003-10-31 | 768,500 | 2.68 | 2.68 | 2.65 | 2.65 | 00:00:00 | 2003-11-03 | 424,000 | 2.65 | 2.70 | 2.65 | 2.70 | 00:00:00 | 2003-11-04 | 1,516,600 | 2.70 | 2.73 | 2.67 | 2.71 | 00:00:00 | 2003-11-05 | 191,400 | 2.70 | 2.72 | 2.68 | 2.69 | 00:00:00 | 2003-11-06 | 526,800 | 2.69 | 2.70 | 2.68 | 2.68 | 00:00:00 | 2003-11-07 | 358,200 | 2.69 | 2.70 | 2.67 | 2.70 | 00:00:00 | 2003-11-10 | 313,600 | 2.66 | 2.70 | 2.66 | 2.70 | 00:00:00 | 2003-11-11 | 567,300 | 2.67 | 2.70 | 2.67 | 2.69 | 00:00:00 | 2003-11-12 | 824,000 | 2.70 | 2.72 | 2.70 | 2.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|