Última Hora: "Bebé recuperado do lixo em Lisboa vai para família de acolhimento - Diário de Notícias - Lisboa" Wed, 20 Nov 2019 20:36:00 GMT    "Porque têm alguns portugueses que devolver o reembolso do IRS de 2015? - SIC Notícias" Wed, 20 Nov 2019 17:08:00 GMT    "Presidente da Câmara de Albergaria é um dos arguidos do caso Ajuste Secreto - TSF Online" Wed, 20 Nov 2019 17:44:00 GMT   "Segurança Interna. Restrições ao trânsito em Lisboa devido à manifestação das forças de segurança - PÚBLICO" Wed, 20 Nov 2019 18:12:00 GMT    "Legionella. Fase de instrução do surto de Vila Franca de Xira arranca cinco anos depois - RTP" Wed, 20 Nov 2019 09:43:00 GMT    "Entrevista a Rui Rio no congresso do PPE: ?Não me vejo a assumir um cargo europeu? - Observador" Wed, 20 Nov 2019 16:39:00 GMT    "As crianças conhecem os seus direitos? Convenção faz 30 anos - Notícias ao Minuto" Wed, 20 Nov 2019 12:20:00 GMT    "Morreu o jornalista Luís de Barros, diretor do DN no tempo do PREC - Diário de Notícias - Lisboa" Wed, 20 Nov 2019 23:14:00 GMT    "Legionella. Uma parte das vítimas não é contabilizada - RTP" Wed, 20 Nov 2019 20:27:00 GMT    "Plano orçamental de Centeno para 2020 está outra vez em risco de incumprimento - Dinheiro Vivo" Wed, 20 Nov 2019 11:40:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
BCP - Banco Comercial Português - [Ticker: BCP.LS]Gráfico BCP - Banco Comercial Português  Noticias BCP - Banco Comercial Português  Descargar Históricos de Metastock BCP - Banco Comercial Português y Otros  Análisis Técnico BCP - Banco Comercial Português  
Última Transacción0,245Hora de Cotización2018-11-28 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,249Mínimo0,242
Volumen38.213.881Volumen Medio (3m)0
Demanda / Oferta0,019 x 50.000.000 - 0,020 x 995.500Yield
Cierre Anterior0,241PER0,00%
Apertura0,242EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03411,0016.841420,00406,50420,0000:00:00
2000-01-04402,7545.245406,50400,50404,2500:00:00
2000-01-05394,5025.941399,75393,00399,0000:00:00
2000-01-06403,5035.055403,50393,00394,5000:00:00
2000-01-07404,2536.087409,50402,00408,7500:00:00
2000-01-10414,0015.513414,75408,00414,0000:00:00
2000-01-11414,7524.852423,00411,00423,0000:00:00
2000-01-12438,7576.629438,75411,00414,0000:00:00
2000-01-13442,50119.567443,25427,50438,0000:00:00
2000-01-14438,0071.633441,75435,00441,0000:00:00
2000-01-17438,0044.849439,50436,50438,7500:00:00
2000-01-18442,5065.827442,50438,00438,0000:00:00
2000-01-19437,2566.032443,25436,50442,5000:00:00
2000-01-20434,2565.217436,50432,75436,5000:00:00
2000-01-21432,0041.388435,00431,25433,5000:00:00
2000-01-24435,0028.248435,00431,25434,2500:00:00
2000-01-25438,7525.721438,75433,50433,5000:00:00
2000-01-26442,5047.707442,50440,25441,7500:00:00
2000-01-27441,0040.617442,50437,25441,0000:00:00
2000-01-28435,0041.851438,75435,00438,7500:00:00
2000-01-31429,7528.428432,00427,50431,2500:00:00
2000-02-01429,7526.547429,75426,00427,5000:00:00
2000-02-02428,2530.980429,75426,00427,5000:00:00
2000-02-03428,2552.699430,50427,50429,7500:00:00
2000-02-04426,0048.081428,25426,00426,7500:00:00
2000-02-07423,7525.944429,00423,75426,7500:00:00
2000-02-08422,2521.203425,25422,25423,7500:00:00
2000-02-09421,5041.009423,75420,75423,7500:00:00
2000-02-10422,2529.257423,75421,50421,5000:00:00
2000-02-11422,2523.569426,75422,25422,2500:00:00
2000-02-14420,7543.496422,25420,75421,5000:00:00
2000-02-15421,5022.855421,50419,25420,7500:00:00
2000-02-16419,2524.437421,50418,50421,5000:00:00
2000-02-17417,0035.817422,25412,50420,0000:00:00
2000-02-18416,2526.204418,50412,50413,2500:00:00
2000-02-21412,5022.048414,75411,00412,5000:00:00
2000-02-22408,0042.499412,50408,00411,0000:00:00
2000-02-23408,7558.003411,00408,00408,0000:00:00
2000-02-24405,7558.677408,75405,75408,7500:00:00
2000-02-25406,5010.968406,50405,00405,7500:00:00
2000-02-28407,2515.395408,75404,25405,7500:00:00
2000-02-29407,2520.997410,25405,00406,5000:00:00
2000-03-01405,7519.076408,75405,00407,2500:00:00
2000-03-02406,5022.375408,00403,50406,5000:00:00
2000-03-03407,2523.873409,50405,00406,5000:00:00
2000-03-06407,2527.016409,50405,00407,2500:00:00
2000-03-08401,2555.400407,25397,50403,5000:00:00
2000-03-09397,5045.389405,00396,75401,2500:00:00
2000-03-10403,5020.723408,75400,50402,0000:00:00
2000-03-13403,500403,50403,50403,5000:00:00
2000-03-14402,758.296406,50399,00400,5000:00:00
2000-03-15411,7574.692423,75402,00402,0000:00:00
2000-03-16417,0030.429426,75414,75424,5000:00:00
2000-03-17419,2540.493420,00413,25417,7500:00:00
2000-03-20417,7515.915419,25416,25419,2500:00:00
2000-03-21418,508.711418,50415,50415,5000:00:00
2000-03-22419,2516.777420,00417,75419,2500:00:00
2000-03-23415,5025.428420,00414,75418,5000:00:00
2000-03-24420,0026.473420,75417,75418,5000:00:00
2000-03-27418,5013.645425,25417,75420,0000:00:00
2000-03-28419,2519.056421,50417,00420,0000:00:00
2000-03-29420,75111.969422,25418,50419,2500:00:00
2000-03-30420,7564.640423,00418,50420,0000:00:00
2000-04-03404,25145.163418,50399,00418,5000:00:00
2000-04-04396,0069.096405,00393,75405,0000:00:00
2000-04-05393,0080.305396,00391,50395,2500:00:00
2000-04-06387,7570.839394,50386,25394,5000:00:00
2000-04-07387,0026.073390,00382,50384,0000:00:00
2000-04-10384,0037.544387,00382,50386,2500:00:00
2000-04-11386,2523.883387,75382,50384,0000:00:00
2000-04-12387,7525.697388,50385,50387,0000:00:00
2000-04-13388,5018.343389,25385,50385,5000:00:00
2000-04-14384,0023.689387,75384,00387,7500:00:00
2000-04-17384,7522.369386,25382,50382,5000:00:00
2000-04-18385,5014.245387,00384,00387,0000:00:00
2000-04-19387,7515.987387,75385,50387,0000:00:00
2000-04-20388,507.852389,25386,25387,7500:00:00
2000-04-26388,5014.047389,25387,00387,0000:00:00
2000-04-27387,7513.371390,00387,00389,2500:00:00
2000-04-28387,0020.827388,50386,25388,5000:00:00
2000-05-02387,7519.479388,50386,25387,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters