|
 BCP - Banco Comercial Português - [Ticker: BCP.LS] |     | | Última Transacción | 0,101 | Hora de Cotización | 2012-05-22 - 17:36 | | Variación | +0,003 (+3,060%) | Rango 52 Semanas | [0,096 - 0,537] | | Máximo | 0,101 | Mínimo | 0,098 | | Volumen | 44.917.724 | Volumen Medio (3m) | 45.641.196 | | Demanda / Oferta | 0,100 x 2 - 2,000 x 4 | Yield | N/A | | Cierre Anterior | 0,101 | PER | N/A | | Apertura | 0,099 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 6.500 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BCP.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 5,48 | 1.263.100 | 5,60 | 5,42 | 5,60 | 00:00:00 | | 2000-01-04 | 5,37 | 3.393.400 | 5,42 | 5,34 | 5,39 | 00:00:00 | | 2000-01-05 | 5,26 | 1.945.600 | 5,33 | 5,24 | 5,32 | 00:00:00 | | 2000-01-06 | 5,38 | 2.629.100 | 5,38 | 5,24 | 5,26 | 00:00:00 | | 2000-01-07 | 5,39 | 2.706.500 | 5,46 | 5,36 | 5,45 | 00:00:00 | | 2000-01-10 | 5,52 | 1.163.500 | 5,53 | 5,44 | 5,52 | 00:00:00 | | 2000-01-11 | 5,53 | 1.863.900 | 5,64 | 5,48 | 5,64 | 00:00:00 | | 2000-01-12 | 5,85 | 5.747.200 | 5,85 | 5,48 | 5,52 | 00:00:00 | | 2000-01-13 | 5,90 | 8.967.500 | 5,91 | 5,70 | 5,84 | 00:00:00 | | 2000-01-14 | 5,84 | 5.372.500 | 5,89 | 5,80 | 5,88 | 00:00:00 | | 2000-01-17 | 5,84 | 3.363.700 | 5,86 | 5,82 | 5,85 | 00:00:00 | | 2000-01-18 | 5,90 | 4.937.000 | 5,90 | 5,84 | 5,84 | 00:00:00 | | 2000-01-19 | 5,83 | 4.952.400 | 5,91 | 5,82 | 5,90 | 00:00:00 | | 2000-01-20 | 5,79 | 4.891.300 | 5,82 | 5,77 | 5,82 | 00:00:00 | | 2000-01-21 | 5,76 | 3.104.100 | 5,80 | 5,75 | 5,78 | 00:00:00 | | 2000-01-24 | 5,80 | 2.118.600 | 5,80 | 5,75 | 5,79 | 00:00:00 | | 2000-01-25 | 5,85 | 1.929.100 | 5,85 | 5,78 | 5,78 | 00:00:00 | | 2000-01-26 | 5,90 | 3.578.000 | 5,90 | 5,87 | 5,89 | 00:00:00 | | 2000-01-27 | 5,88 | 3.046.300 | 5,90 | 5,83 | 5,88 | 00:00:00 | | 2000-01-28 | 5,80 | 3.138.800 | 5,85 | 5,80 | 5,85 | 00:00:00 | | 2000-01-31 | 5,73 | 2.132.100 | 5,76 | 5,70 | 5,75 | 00:00:00 | | 2000-02-01 | 5,73 | 1.991.000 | 5,73 | 5,68 | 5,70 | 00:00:00 | | 2000-02-02 | 5,71 | 2.323.500 | 5,73 | 5,68 | 5,70 | 00:00:00 | | 2000-02-03 | 5,71 | 3.952.400 | 5,74 | 5,70 | 5,73 | 00:00:00 | | 2000-02-04 | 5,68 | 3.606.100 | 5,71 | 5,68 | 5,69 | 00:00:00 | | 2000-02-07 | 5,65 | 1.945.800 | 5,72 | 5,65 | 5,69 | 00:00:00 | | 2000-02-08 | 5,63 | 1.590.200 | 5,67 | 5,63 | 5,65 | 00:00:00 | | 2000-02-09 | 5,62 | 3.075.700 | 5,65 | 5,61 | 5,65 | 00:00:00 | | 2000-02-10 | 5,63 | 2.194.300 | 5,65 | 5,62 | 5,62 | 00:00:00 | | 2000-02-11 | 5,63 | 1.767.700 | 5,69 | 5,63 | 5,63 | 00:00:00 | | 2000-02-14 | 5,61 | 3.262.200 | 5,63 | 5,61 | 5,62 | 00:00:00 | | 2000-02-15 | 5,62 | 1.714.100 | 5,62 | 5,59 | 5,61 | 00:00:00 | | 2000-02-16 | 5,59 | 1.832.800 | 5,62 | 5,58 | 5,62 | 00:00:00 | | 2000-02-17 | 5,56 | 2.686.300 | 5,63 | 5,50 | 5,60 | 00:00:00 | | 2000-02-18 | 5,55 | 1.965.300 | 5,58 | 5,50 | 5,51 | 00:00:00 | | 2000-02-21 | 5,50 | 1.653.600 | 5,53 | 5,48 | 5,50 | 00:00:00 | | 2000-02-22 | 5,44 | 3.187.400 | 5,50 | 5,44 | 5,48 | 00:00:00 | | 2000-02-23 | 5,45 | 4.350.200 | 5,48 | 5,44 | 5,44 | 00:00:00 | | 2000-02-24 | 5,41 | 4.400.800 | 5,45 | 5,41 | 5,45 | 00:00:00 | | 2000-02-25 | 5,42 | 822.600 | 5,42 | 5,40 | 5,41 | 00:00:00 | | 2000-02-28 | 5,43 | 1.154.600 | 5,45 | 5,39 | 5,41 | 00:00:00 | | 2000-02-29 | 5,43 | 1.574.800 | 5,47 | 5,40 | 5,42 | 00:00:00 | | 2000-03-01 | 5,41 | 1.430.700 | 5,45 | 5,40 | 5,43 | 00:00:00 | | 2000-03-02 | 5,42 | 1.678.100 | 5,44 | 5,38 | 5,42 | 00:00:00 | | 2000-03-03 | 5,43 | 1.790.500 | 5,46 | 5,40 | 5,42 | 00:00:00 | | 2000-03-06 | 5,43 | 2.026.200 | 5,46 | 5,40 | 5,43 | 00:00:00 | | 2000-03-08 | 5,35 | 4.155.000 | 5,43 | 5,30 | 5,38 | 00:00:00 | | 2000-03-09 | 5,30 | 3.404.200 | 5,40 | 5,29 | 5,35 | 00:00:00 | | 2000-03-10 | 5,38 | 1.554.200 | 5,45 | 5,34 | 5,36 | 00:00:00 | | 2000-03-13 | 5,38 | 0 | 5,38 | 5,38 | 5,38 | 00:00:00 | | 2000-03-14 | 5,37 | 622.200 | 5,42 | 5,32 | 5,34 | 00:00:00 | | 2000-03-15 | 5,49 | 5.601.900 | 5,65 | 5,36 | 5,36 | 00:00:00 | | 2000-03-16 | 5,56 | 2.282.200 | 5,69 | 5,53 | 5,66 | 00:00:00 | | 2000-03-17 | 5,59 | 3.037.000 | 5,60 | 5,51 | 5,57 | 00:00:00 | | 2000-03-20 | 5,57 | 1.193.600 | 5,59 | 5,55 | 5,59 | 00:00:00 | | 2000-03-21 | 5,58 | 653.300 | 5,58 | 5,54 | 5,54 | 00:00:00 | | 2000-03-22 | 5,59 | 1.258.300 | 5,60 | 5,57 | 5,59 | 00:00:00 | | 2000-03-23 | 5,54 | 1.907.100 | 5,60 | 5,53 | 5,58 | 00:00:00 | | 2000-03-24 | 5,60 | 1.985.500 | 5,61 | 5,57 | 5,58 | 00:00:00 | | 2000-03-27 | 5,58 | 1.023.400 | 5,67 | 5,57 | 5,60 | 00:00:00 | | 2000-03-28 | 5,59 | 1.429.200 | 5,62 | 5,56 | 5,60 | 00:00:00 | | 2000-03-29 | 5,61 | 8.397.700 | 5,63 | 5,58 | 5,59 | 00:00:00 | | 2000-03-30 | 5,61 | 4.848.000 | 5,64 | 5,58 | 5,60 | 00:00:00 | | 2000-04-03 | 5,39 | 10.887.200 | 5,58 | 5,32 | 5,58 | 00:00:00 | | 2000-04-04 | 5,28 | 5.182.200 | 5,40 | 5,25 | 5,40 | 00:00:00 | | 2000-04-05 | 5,24 | 6.022.900 | 5,28 | 5,22 | 5,27 | 00:00:00 | | 2000-04-06 | 5,17 | 5.312.900 | 5,26 | 5,15 | 5,26 | 00:00:00 | | 2000-04-07 | 5,16 | 1.955.500 | 5,20 | 5,10 | 5,12 | 00:00:00 | | 2000-04-10 | 5,12 | 2.815.800 | 5,16 | 5,10 | 5,15 | 00:00:00 | | 2000-04-11 | 5,15 | 1.791.200 | 5,17 | 5,10 | 5,12 | 00:00:00 | | 2000-04-12 | 5,17 | 1.927.300 | 5,18 | 5,14 | 5,16 | 00:00:00 | | 2000-04-13 | 5,18 | 1.375.700 | 5,19 | 5,14 | 5,14 | 00:00:00 | | 2000-04-14 | 5,12 | 1.776.700 | 5,17 | 5,12 | 5,17 | 00:00:00 | | 2000-04-17 | 5,13 | 1.677.700 | 5,15 | 5,10 | 5,10 | 00:00:00 | | 2000-04-18 | 5,14 | 1.068.400 | 5,16 | 5,12 | 5,16 | 00:00:00 | | 2000-04-19 | 5,17 | 1.199.000 | 5,17 | 5,14 | 5,16 | 00:00:00 | | 2000-04-20 | 5,18 | 588.900 | 5,19 | 5,15 | 5,17 | 00:00:00 | | 2000-04-26 | 5,18 | 1.053.500 | 5,19 | 5,16 | 5,16 | 00:00:00 | | 2000-04-27 | 5,17 | 1.002.800 | 5,20 | 5,16 | 5,19 | 00:00:00 | | 2000-04-28 | 5,16 | 1.562.000 | 5,18 | 5,15 | 5,18 | 00:00:00 | | 2000-05-02 | 5,17 | 1.460.900 | 5,18 | 5,15 | 5,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
