|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-12 | 824,000 | 2.70 | 2.72 | 2.70 | 2.71 | 00:00:00 | | 2003-11-13 | 279,700 | 2.71 | 2.72 | 2.70 | 2.70 | 00:00:00 | | 2003-11-14 | 334,500 | 2.70 | 2.73 | 2.70 | 2.73 | 00:00:00 | | 2003-11-17 | 686,300 | 2.73 | 2.73 | 2.67 | 2.68 | 00:00:00 | | 2003-11-18 | 194,900 | 2.68 | 2.70 | 2.68 | 2.68 | 00:00:00 | | 2003-11-19 | 1,015,000 | 2.69 | 2.69 | 2.65 | 2.67 | 00:00:00 | | 2003-11-20 | 2,516,000 | 2.68 | 2.68 | 2.62 | 2.66 | 00:00:00 | | 2003-11-21 | 999,200 | 2.68 | 2.68 | 2.64 | 2.64 | 00:00:00 | | 2003-11-24 | 452,300 | 2.65 | 2.66 | 2.64 | 2.65 | 00:00:00 | | 2003-11-25 | 3,076,800 | 2.65 | 2.66 | 2.64 | 2.65 | 00:00:00 | | 2003-11-26 | 670,000 | 2.65 | 2.66 | 2.63 | 2.64 | 00:00:00 | | 2003-11-27 | 368,400 | 2.63 | 2.65 | 2.62 | 2.63 | 00:00:00 | | 2003-11-28 | 489,500 | 2.64 | 2.66 | 2.64 | 2.64 | 00:00:00 | | 2003-12-01 | 695,600 | 2.64 | 2.65 | 2.63 | 2.63 | 00:00:00 | | 2003-12-02 | 1,693,400 | 2.64 | 2.65 | 2.63 | 2.65 | 00:00:00 | | 2003-12-03 | 478,300 | 2.66 | 2.68 | 2.65 | 2.65 | 00:00:00 | | 2003-12-04 | 1,288,500 | 2.67 | 2.67 | 2.65 | 2.65 | 00:00:00 | | 2003-12-05 | 8,942,300 | 2.65 | 2.71 | 2.65 | 2.71 | 00:00:00 | | 2003-12-08 | 575,600 | 2.70 | 2.71 | 2.68 | 2.70 | 00:00:00 | | 2003-12-09 | 7,339,500 | 2.70 | 2.71 | 2.70 | 2.71 | 00:00:00 | | 2003-12-10 | 411,700 | 2.70 | 2.71 | 2.68 | 2.70 | 00:00:00 | | 2003-12-11 | 6,362,600 | 2.70 | 2.72 | 2.70 | 2.70 | 00:00:00 | | 2003-12-12 | 306,000 | 2.70 | 2.71 | 2.70 | 2.71 | 00:00:00 | | 2003-12-15 | 1,188,500 | 2.71 | 2.73 | 2.71 | 2.71 | 00:00:00 | | 2003-12-16 | 882,900 | 2.70 | 2.75 | 2.70 | 2.72 | 00:00:00 | | 2003-12-17 | 1,701,600 | 2.72 | 2.78 | 2.72 | 2.78 | 00:00:00 | | 2003-12-18 | 1,188,300 | 2.79 | 2.82 | 2.79 | 2.81 | 00:00:00 | | 2003-12-19 | 3,060,700 | 2.81 | 2.89 | 2.81 | 2.89 | 00:00:00 | | 2003-12-22 | 314,500 | 2.89 | 2.89 | 2.83 | 2.88 | 00:00:00 | | 2003-12-23 | 5,937,800 | 2.86 | 2.87 | 2.86 | 2.87 | 00:00:00 | | 2003-12-24 | 226,400 | 2.86 | 2.90 | 2.86 | 2.90 | 00:00:00 | | 2003-12-29 | 977,300 | 2.89 | 2.93 | 2.89 | 2.93 | 00:00:00 | | 2003-12-30 | 734,000 | 2.93 | 2.95 | 2.93 | 2.93 | 00:00:00 | | 2003-12-31 | 543,100 | 2.92 | 2.95 | 2.91 | 2.92 | 00:00:00 | | 2004-01-02 | 266,100 | 2.91 | 2.95 | 2.87 | 2.92 | 00:00:00 | | 2004-01-05 | 370,200 | 2.93 | 2.93 | 2.90 | 2.92 | 00:00:00 | | 2004-01-06 | 420,500 | 2.92 | 2.93 | 2.89 | 2.93 | 00:00:00 | | 2004-01-07 | 980,000 | 2.91 | 2.92 | 2.89 | 2.92 | 00:00:00 | | 2004-01-08 | 1,125,300 | 2.92 | 3.02 | 2.91 | 2.96 | 00:00:00 | | 2004-01-09 | 258,600 | 2.99 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2004-01-12 | 631,900 | 2.98 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2004-01-13 | 851,400 | 3.00 | 3.01 | 2.98 | 3.01 | 00:00:00 | | 2004-01-14 | 745,400 | 3.00 | 3.03 | 2.98 | 3.02 | 00:00:00 | | 2004-01-15 | 700,900 | 3.02 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2004-01-16 | 1,654,600 | 3.11 | 3.21 | 3.10 | 3.17 | 00:00:00 | | 2004-01-19 | 772,100 | 3.20 | 3.23 | 3.12 | 3.15 | 00:00:00 | | 2004-01-20 | 1,066,000 | 3.14 | 3.14 | 3.04 | 3.06 | 00:00:00 | | 2004-01-21 | 708,400 | 3.07 | 3.10 | 3.05 | 3.06 | 00:00:00 | | 2004-01-22 | 755,700 | 3.06 | 3.09 | 3.02 | 3.05 | 00:00:00 | | 2004-01-23 | 231,800 | 3.06 | 3.07 | 3.05 | 3.07 | 00:00:00 | | 2004-01-26 | 556,300 | 3.08 | 3.10 | 3.07 | 3.07 | 00:00:00 | | 2004-01-27 | 262,700 | 3.08 | 3.09 | 3.07 | 3.09 | 00:00:00 | | 2004-01-28 | 574,800 | 3.11 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2004-01-29 | 257,100 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2004-01-30 | 1,096,600 | 3.10 | 3.11 | 2.98 | 3.02 | 00:00:00 | | 2004-02-02 | 1,349,200 | 3.02 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2004-02-03 | 1,034,300 | 3.00 | 3.01 | 2.96 | 2.99 | 00:00:00 | | 2004-02-04 | 1,015,200 | 2.97 | 3.02 | 2.97 | 3.00 | 00:00:00 | | 2004-02-05 | 906,000 | 3.00 | 3.01 | 2.96 | 2.97 | 00:00:00 | | 2004-02-06 | 600,500 | 2.96 | 3.02 | 2.96 | 3.02 | 00:00:00 | | 2004-02-09 | 141,100 | 3.03 | 3.03 | 3.00 | 3.01 | 00:00:00 | | 2004-02-10 | 329,500 | 3.00 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2004-02-11 | 373,400 | 2.99 | 3.03 | 2.99 | 3.01 | 00:00:00 | | 2004-02-12 | 422,600 | 3.01 | 3.03 | 3.01 | 3.03 | 00:00:00 | | 2004-02-13 | 720,200 | 3.04 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2004-02-16 | 105,100 | 3.04 | 3.06 | 3.03 | 3.05 | 00:00:00 | | 2004-02-17 | 2,648,600 | 3.06 | 3.18 | 3.04 | 3.16 | 00:00:00 | | 2004-02-18 | 1,765,500 | 3.16 | 3.22 | 3.16 | 3.20 | 00:00:00 | | 2004-02-19 | 1,388,300 | 3.20 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2004-02-20 | 387,200 | 3.17 | 3.20 | 3.16 | 3.20 | 00:00:00 | | 2004-02-23 | 811,800 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2004-02-24 | 1,320,400 | 3.19 | 3.26 | 3.17 | 3.25 | 00:00:00 | | 2004-02-25 | 729,500 | 3.24 | 3.25 | 3.22 | 3.22 | 00:00:00 | | 2004-02-26 | 3,443,400 | 3.21 | 3.24 | 3.20 | 3.24 | 00:00:00 | | 2004-02-27 | 1,188,000 | 3.21 | 3.25 | 3.21 | 3.22 | 00:00:00 | | 2004-03-01 | 821,200 | 3.24 | 3.24 | 3.21 | 3.21 | 00:00:00 | | 2004-03-02 | 710,100 | 3.21 | 3.23 | 3.19 | 3.21 | 00:00:00 | | 2004-03-03 | 685,100 | 3.20 | 3.22 | 3.20 | 3.20 | 00:00:00 | | 2004-03-04 | 484,100 | 3.20 | 3.21 | 3.19 | 3.19 | 00:00:00 | | 2004-03-05 | 552,300 | 3.19 | 3.20 | 3.18 | 3.19 | 00:00:00 | | 2004-03-08 | 600,100 | 3.19 | 3.21 | 3.18 | 3.21 | 00:00:00 | | 2004-03-09 | 190,400 | 3.21 | 3.21 | 3.19 | 3.19 | 00:00:00 | | 2004-03-10 | 1,658,000 | 3.18 | 3.24 | 3.18 | 3.24 | 00:00:00 | | 2004-03-11 | 1,410,500 | 3.19 | 3.20 | 3.15 | 3.18 | 00:00:00 | | 2004-03-12 | 1,079,100 | 3.15 | 3.19 | 3.14 | 3.15 | 00:00:00 | | 2004-03-15 | 408,100 | 3.14 | 3.18 | 3.12 | 3.12 | 00:00:00 | | 2004-03-16 | 513,200 | 3.11 | 3.15 | 3.11 | 3.15 | 00:00:00 | | 2004-03-17 | 349,300 | 3.15 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2004-03-18 | 975,500 | 3.19 | 3.19 | 3.12 | 3.12 | 00:00:00 | | 2004-03-19 | 396,200 | 3.14 | 3.15 | 3.11 | 3.15 | 00:00:00 | | 2004-03-22 | 809,900 | 3.15 | 3.19 | 3.13 | 3.17 | 00:00:00 | | 2004-03-23 | 3,189,400 | 3.14 | 3.21 | 3.14 | 3.19 | 00:00:00 | | 2004-03-24 | 2,074,000 | 3.16 | 3.21 | 3.16 | 3.21 | 00:00:00 | | 2004-03-25 | 1,986,400 | 3.19 | 3.23 | 3.18 | 3.20 | 00:00:00 | | 2004-03-26 | 958,900 | 3.20 | 3.22 | 3.18 | 3.20 | 00:00:00 | | 2004-03-29 | 816,900 | 3.20 | 3.21 | 3.18 | 3.19 | 00:00:00 | | 2004-03-30 | 911,500 | 3.20 | 3.20 | 3.18 | 3.19 | 00:00:00 | | 2004-03-31 | 705,300 | 3.17 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2004-04-01 | 679,900 | 3.19 | 3.21 | 3.18 | 3.21 | 00:00:00 | | 2004-04-02 | 2,020,400 | 3.21 | 3.22 | 3.19 | 3.21 | 00:00:00 | | 2004-04-05 | 1,264,600 | 3.20 | 3.22 | 3.19 | 3.20 | 00:00:00 | | 2004-04-06 | 1,871,000 | 3.19 | 3.31 | 3.19 | 3.29 | 00:00:00 | | 2004-04-07 | 767,100 | 3.29 | 3.30 | 3.27 | 3.28 | 00:00:00 | | 2004-04-08 | 242,900 | 3.27 | 3.29 | 3.27 | 3.29 | 00:00:00 | | 2004-04-13 | 430,400 | 3.30 | 3.32 | 3.28 | 3.29 | 00:00:00 | | 2004-04-14 | 312,300 | 3.31 | 3.31 | 3.25 | 3.27 | 00:00:00 | | 2004-04-15 | 271,000 | 3.29 | 3.29 | 3.25 | 3.25 | 00:00:00 | | 2004-04-16 | 366,200 | 3.25 | 3.27 | 3.24 | 3.25 | 00:00:00 | | 2004-04-19 | 460,400 | 3.25 | 3.26 | 3.24 | 3.25 | 00:00:00 | | 2004-04-20 | 312,100 | 3.26 | 3.27 | 3.25 | 3.26 | 00:00:00 | | 2004-04-21 | 841,000 | 3.22 | 3.24 | 3.19 | 3.20 | 00:00:00 | | 2004-04-22 | 884,900 | 3.25 | 3.29 | 3.24 | 3.25 | 00:00:00 | | 2004-04-23 | 398,000 | 3.26 | 3.29 | 3.22 | 3.22 | 00:00:00 | | 2004-04-26 | 974,600 | 3.23 | 3.24 | 3.17 | 3.18 | 00:00:00 | | 2004-04-27 | 1,008,600 | 3.20 | 3.23 | 3.19 | 3.20 | 00:00:00 | | 2004-04-28 | 946,500 | 3.22 | 3.22 | 3.19 | 3.20 | 00:00:00 | | 2004-04-29 | 1,278,200 | 3.20 | 3.21 | 3.19 | 3.19 | 00:00:00 | | 2004-04-30 | 516,500 | 3.18 | 3.20 | 3.18 | 3.18 | 00:00:00 | | 2004-05-03 | 135,400 | 3.16 | 3.23 | 3.16 | 3.23 | 00:00:00 | | 2004-05-04 | 1,116,600 | 3.23 | 3.24 | 3.20 | 3.23 | 00:00:00 | | 2004-05-05 | 1,073,500 | 3.21 | 3.21 | 3.13 | 3.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
