|
 BCP - Banco Comercial Português - [Ticker: BCP.LS] |     | | Última Transacción | 0,245 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,249 | Mínimo | 0,242 | | Volumen | 38.213.881 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,019 x 50.000.000 - 0,020 x 995.500 | Yield | | | Cierre Anterior | 0,241 | PER | 0,00% | | Apertura | 0,242 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-29 | 201,75 | 13 | 201,75 | 201,75 | 203,25 | 00:00:00 | | 2002-12-02 | 197,25 | 45.401 | 201,75 | 195,75 | 201,75 | 00:00:00 | | 2002-12-03 | 194,25 | 59.865 | 198,00 | 188,25 | 196,50 | 00:00:00 | | 2002-12-04 | 205,50 | 1.521.784 | 205,50 | 187,50 | 191,25 | 00:00:00 | | 2002-12-05 | 207,75 | 82.575 | 207,75 | 200,25 | 201,75 | 00:00:00 | | 2002-12-06 | 207,00 | 32.260 | 210,00 | 202,50 | 206,25 | 00:00:00 | | 2002-12-09 | 198,75 | 53.333 | 198,75 | 198,75 | 204,75 | 00:00:00 | | 2002-12-10 | 191,25 | 53.333 | 191,25 | 191,25 | 200,25 | 00:00:00 | | 2002-12-11 | 187,50 | 76.716 | 192,75 | 179,25 | 189,00 | 00:00:00 | | 2002-12-12 | 187,50 | 36.445 | 192,00 | 184,50 | 186,75 | 00:00:00 | | 2002-12-13 | 183,75 | 76.000 | 183,75 | 183,75 | 187,50 | 00:00:00 | | 2002-12-16 | 184,50 | 30.836 | 187,50 | 183,00 | 184,50 | 00:00:00 | | 2002-12-17 | 184,50 | 103 | 184,50 | 184,50 | 184,50 | 00:00:00 | | 2002-12-18 | 187,50 | 134.020 | 189,75 | 184,50 | 184,50 | 00:00:00 | | 2002-12-19 | 183,75 | 13 | 183,75 | 183,75 | 188,25 | 00:00:00 | | 2002-12-20 | 180,00 | 64 | 180,00 | 180,00 | 185,25 | 00:00:00 | | 2002-12-23 | 176,25 | 26.825 | 176,25 | 176,25 | 180,00 | 00:00:00 | | 2002-12-27 | 169,50 | 1.731 | 169,50 | 169,50 | 174,75 | 00:00:00 | | 2002-12-30 | 166,50 | 15.900 | 168,75 | 165,00 | 168,75 | 00:00:00 | | 2002-12-31 | 171,00 | 21.071 | 171,75 | 166,50 | 166,50 | 00:00:00 | | 2003-01-02 | 179,25 | 16.687 | 179,25 | 168,75 | 171,00 | 00:00:00 | | 2003-01-03 | 176,25 | 14.109 | 180,75 | 174,75 | 177,75 | 00:00:00 | | 2003-01-06 | 169,50 | 19.272 | 176,25 | 169,50 | 176,25 | 00:00:00 | | 2003-01-07 | 171,75 | 21.329 | 172,50 | 170,25 | 171,00 | 00:00:00 | | 2003-01-08 | 172,50 | 40.061 | 172,50 | 172,50 | 171,75 | 00:00:00 | | 2003-01-09 | 171,75 | 17.132 | 174,00 | 171,00 | 172,50 | 00:00:00 | | 2003-01-10 | 171,75 | 18.468 | 174,75 | 171,00 | 172,50 | 00:00:00 | | 2003-01-13 | 174,00 | 17.737 | 174,00 | 171,75 | 172,50 | 00:00:00 | | 2003-01-14 | 173,25 | 26.072 | 174,00 | 171,75 | 174,00 | 00:00:00 | | 2003-01-15 | 171,00 | 32.616 | 172,50 | 168,00 | 172,50 | 00:00:00 | | 2003-01-16 | 174,75 | 21.111 | 174,75 | 168,75 | 169,50 | 00:00:00 | | 2003-01-17 | 170,25 | 67 | 170,25 | 170,25 | 174,00 | 00:00:00 | | 2003-01-20 | 167,25 | 51.935 | 170,25 | 162,00 | 169,50 | 00:00:00 | | 2003-01-21 | 157,50 | 106.667 | 157,50 | 157,50 | 167,25 | 00:00:00 | | 2003-01-22 | 157,50 | 86.667 | 157,50 | 157,50 | 156,75 | 00:00:00 | | 2003-01-23 | 159,75 | 21.049 | 159,75 | 156,75 | 158,25 | 00:00:00 | | 2003-01-24 | 160,50 | 22.216 | 161,25 | 157,50 | 159,75 | 00:00:00 | | 2003-01-27 | 155,25 | 18.696 | 159,00 | 154,50 | 159,00 | 00:00:00 | | 2003-01-28 | 154,50 | 30.621 | 157,50 | 152,25 | 155,25 | 00:00:00 | | 2003-01-29 | 147,75 | 30.384 | 154,50 | 146,25 | 153,00 | 00:00:00 | | 2003-01-30 | 150,75 | 43.420 | 151,50 | 147,00 | 149,25 | 00:00:00 | | 2003-01-31 | 150,00 | 21.420 | 150,00 | 147,00 | 147,75 | 00:00:00 | | 2003-02-03 | 150,00 | 11.267 | 150,75 | 148,50 | 150,00 | 00:00:00 | | 2003-02-04 | 147,00 | 22.696 | 150,00 | 145,50 | 150,00 | 00:00:00 | | 2003-02-05 | 147,75 | 14.871 | 148,50 | 144,00 | 146,25 | 00:00:00 | | 2003-02-06 | 149,25 | 19.371 | 149,25 | 147,00 | 147,75 | 00:00:00 | | 2003-02-07 | 144,75 | 133 | 144,75 | 144,75 | 148,50 | 00:00:00 | | 2003-02-10 | 145,50 | 13.763 | 147,00 | 144,00 | 145,50 | 00:00:00 | | 2003-02-11 | 147,00 | 7.840 | 147,00 | 145,50 | 145,50 | 00:00:00 | | 2003-02-12 | 144,75 | 20 | 144,75 | 144,75 | 146,25 | 00:00:00 | | 2003-02-13 | 144,75 | 15.543 | 147,00 | 144,00 | 145,50 | 00:00:00 | | 2003-02-14 | 144,75 | 14.897 | 147,75 | 144,75 | 144,75 | 00:00:00 | | 2003-02-17 | 147,75 | 18.463 | 148,50 | 145,50 | 146,25 | 00:00:00 | | 2003-02-18 | 146,25 | 13.008 | 147,75 | 145,50 | 147,75 | 00:00:00 | | 2003-02-19 | 145,50 | 9.571 | 147,00 | 144,75 | 146,25 | 00:00:00 | | 2003-02-20 | 142,50 | 43.509 | 146,25 | 140,25 | 146,25 | 00:00:00 | | 2003-02-21 | 139,50 | 21.191 | 142,50 | 139,50 | 142,50 | 00:00:00 | | 2003-02-24 | 135,75 | 55.501 | 141,00 | 132,00 | 139,50 | 00:00:00 | | 2003-02-25 | 123,00 | 164.073 | 126,00 | 118,50 | 121,50 | 00:00:00 | | 2003-02-26 | 123,75 | 12.667 | 123,75 | 123,75 | 124,50 | 00:00:00 | | 2003-02-27 | 126,00 | 8.269 | 126,00 | 123,75 | 124,50 | 00:00:00 | | 2003-02-28 | 117,00 | 116.168 | 125,25 | 115,50 | 125,25 | 00:00:00 | | 2003-03-03 | 116,25 | 25.608 | 119,25 | 114,00 | 117,75 | 00:00:00 | | 2003-03-04 | 116,25 | 9.559 | 117,00 | 114,75 | 115,50 | 00:00:00 | | 2003-03-05 | 117,75 | 62.940 | 118,50 | 114,75 | 116,25 | 00:00:00 | | 2003-03-06 | 118,50 | 205 | 118,50 | 118,50 | 117,75 | 00:00:00 | | 2003-03-07 | 119,25 | 23.616 | 119,25 | 117,00 | 118,50 | 00:00:00 | | 2003-03-10 | 120,00 | 1.013 | 120,00 | 120,00 | 120,00 | 00:00:00 | | 2003-03-11 | 114,00 | 169.957 | 117,00 | 102,00 | 103,50 | 00:00:00 | | 2003-03-12 | 120,00 | 36 | 120,00 | 120,00 | 117,00 | 00:00:00 | | 2003-03-13 | 118,50 | 104.300 | 122,25 | 115,50 | 121,50 | 00:00:00 | | 2003-03-14 | 111,75 | 209.556 | 114,75 | 105,00 | 114,75 | 00:00:00 | | 2003-03-17 | 105,00 | 73.511 | 108,75 | 102,75 | 108,75 | 00:00:00 | | 2003-03-18 | 105,00 | 100.328 | 107,25 | 103,50 | 105,75 | 00:00:00 | | 2003-03-19 | 99,00 | 161.108 | 105,00 | 97,50 | 105,00 | 00:00:00 | | 2003-03-20 | 95,25 | 150.799 | 99,00 | 95,25 | 98,25 | 00:00:00 | | 2003-03-21 | 100,50 | 138.192 | 100,50 | 94,50 | 95,25 | 00:00:00 | | 2003-03-24 | 98,25 | 35 | 98,25 | 98,25 | 99,75 | 00:00:00 | | 2003-03-25 | 99,00 | 201.492 | 101,25 | 96,75 | 97,50 | 00:00:00 | | 2003-03-26 | 101,25 | 107.711 | 102,00 | 99,00 | 100,50 | 00:00:00 | | 2003-03-27 | 98,25 | 93 | 98,25 | 98,25 | 101,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
