|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-27 | 98,25 | 93 | 98,25 | 98,25 | 101,25 | 00:00:00 | | 2003-03-28 | 96,00 | 80 | 96,00 | 96,00 | 98,25 | 00:00:00 | | 2003-03-31 | 93,75 | 119 | 93,75 | 93,75 | 95,25 | 00:00:00 | | 2003-04-01 | 96,75 | 63.683 | 98,25 | 93,75 | 93,75 | 00:00:00 | | 2003-04-02 | 99,75 | 64.249 | 100,50 | 97,50 | 98,25 | 00:00:00 | | 2003-04-03 | 97,50 | 78.445 | 99,75 | 97,50 | 99,75 | 00:00:00 | | 2003-04-04 | 98,25 | 269 | 98,25 | 98,25 | 98,25 | 00:00:00 | | 2003-04-07 | 99,75 | 96.236 | 101,25 | 99,00 | 99,75 | 00:00:00 | | 2003-04-08 | 99,00 | 151.700 | 100,50 | 96,75 | 99,00 | 00:00:00 | | 2003-04-09 | 99,00 | 53.076 | 99,75 | 97,50 | 99,75 | 00:00:00 | | 2003-04-10 | 96,75 | 72.376 | 99,00 | 96,75 | 98,25 | 00:00:00 | | 2003-04-11 | 96,75 | 40.811 | 98,25 | 96,00 | 96,75 | 00:00:00 | | 2003-04-14 | 96,00 | 33.424 | 96,75 | 95,25 | 96,75 | 00:00:00 | | 2003-04-15 | 96,75 | 83.583 | 98,25 | 96,00 | 96,00 | 00:00:00 | | 2003-04-16 | 96,00 | 62.612 | 98,25 | 95,25 | 97,50 | 00:00:00 | | 2003-04-17 | 95,25 | 32.872 | 96,00 | 94,50 | 96,00 | 00:00:00 | | 2003-04-22 | 93,00 | 62.445 | 96,00 | 92,25 | 95,25 | 00:00:00 | | 2003-04-23 | 94,50 | 91.359 | 96,75 | 93,00 | 95,25 | 00:00:00 | | 2003-04-24 | 94,50 | 22.193 | 96,00 | 93,75 | 95,25 | 00:00:00 | | 2003-04-25 | 93,75 | 61.061 | 95,25 | 93,00 | 94,50 | 00:00:00 | | 2003-04-28 | 93,75 | 27 | 93,75 | 93,75 | 93,75 | 00:00:00 | | 2003-04-29 | 93,75 | 65.591 | 95,25 | 93,75 | 94,50 | 00:00:00 | | 2003-04-30 | 95,25 | 300 | 95,25 | 95,25 | 94,50 | 00:00:00 | | 2003-05-02 | 97,50 | 219.352 | 99,75 | 95,25 | 95,25 | 00:00:00 | | 2003-05-05 | 99,00 | 91.816 | 99,75 | 98,25 | 99,00 | 00:00:00 | | 2003-05-06 | 104,25 | 206.752 | 104,25 | 98,25 | 99,00 | 00:00:00 | | 2003-05-07 | 103,50 | 3.333 | 103,50 | 103,50 | 104,25 | 00:00:00 | | 2003-05-08 | 105,75 | 75 | 105,75 | 105,75 | 103,50 | 00:00:00 | | 2003-05-09 | 105,00 | 212.481 | 108,00 | 104,25 | 106,50 | 00:00:00 | | 2003-05-12 | 105,00 | 69.124 | 107,25 | 105,00 | 106,50 | 00:00:00 | | 2003-05-13 | 104,25 | 65.337 | 105,75 | 102,75 | 105,00 | 00:00:00 | | 2003-05-14 | 103,50 | 77.013 | 104,25 | 101,25 | 104,25 | 00:00:00 | | 2003-05-15 | 102,00 | 0 | 102,00 | 102,00 | 102,75 | 00:00:00 | | 2003-05-16 | 104,25 | 106.460 | 105,00 | 102,00 | 102,00 | 00:00:00 | | 2003-05-19 | 102,75 | 34.021 | 104,25 | 102,75 | 103,50 | 00:00:00 | | 2003-05-20 | 105,00 | 96.889 | 105,75 | 103,50 | 103,50 | 00:00:00 | | 2003-05-21 | 103,50 | 480 | 103,50 | 103,50 | 105,00 | 00:00:00 | | 2003-05-22 | 103,50 | 87.832 | 105,75 | 102,75 | 104,25 | 00:00:00 | | 2003-05-23 | 103,50 | 166.527 | 104,25 | 102,75 | 103,50 | 00:00:00 | | 2003-05-26 | 103,50 | 84.053 | 104,25 | 102,75 | 102,75 | 00:00:00 | | 2003-05-27 | 102,75 | 156.636 | 103,50 | 102,00 | 103,50 | 00:00:00 | | 2003-05-28 | 105,00 | 86.032 | 105,00 | 102,75 | 103,50 | 00:00:00 | | 2003-05-29 | 105,75 | 140 | 105,75 | 105,75 | 105,00 | 00:00:00 | | 2003-05-30 | 104,25 | 219 | 104,25 | 104,25 | 105,00 | 00:00:00 | | 2003-06-02 | 108,75 | 170.853 | 109,50 | 105,75 | 106,50 | 00:00:00 | | 2003-06-03 | 110,25 | 117.939 | 110,25 | 107,25 | 108,75 | 00:00:00 | | 2003-06-04 | 111,00 | 246.928 | 113,25 | 110,25 | 111,00 | 00:00:00 | | 2003-06-05 | 111,75 | 169.959 | 111,75 | 108,75 | 111,75 | 00:00:00 | | 2003-06-06 | 111,00 | 146.484 | 112,50 | 110,25 | 111,75 | 00:00:00 | | 2003-06-09 | 111,00 | 21.379 | 111,75 | 109,50 | 110,25 | 00:00:00 | | 2003-06-10 | 110,25 | 90.725 | 111,75 | 109,50 | 110,25 | 00:00:00 | | 2003-06-11 | 114,75 | 206.680 | 116,25 | 111,00 | 111,00 | 00:00:00 | | 2003-06-12 | 117,75 | 35 | 117,75 | 117,75 | 116,25 | 00:00:00 | | 2003-06-13 | 114,75 | 99.524 | 120,00 | 114,75 | 119,25 | 00:00:00 | | 2003-06-16 | 114,00 | 123.832 | 116,25 | 112,50 | 115,50 | 00:00:00 | | 2003-06-17 | 113,25 | 0 | 113,25 | 113,25 | 114,75 | 00:00:00 | | 2003-06-18 | 114,00 | 1.333 | 114,00 | 114,00 | 114,00 | 00:00:00 | | 2003-06-19 | 112,50 | 34.348 | 114,75 | 112,50 | 114,00 | 00:00:00 | | 2003-06-20 | 115,50 | 1.799 | 115,50 | 115,50 | 113,25 | 00:00:00 | | 2003-06-23 | 117,75 | 1.133 | 117,75 | 117,75 | 114,75 | 00:00:00 | | 2003-06-24 | 116,25 | 49.783 | 117,00 | 115,50 | 117,00 | 00:00:00 | | 2003-06-25 | 116,25 | 529 | 116,25 | 116,25 | 117,00 | 00:00:00 | | 2003-06-26 | 116,25 | 32.992 | 116,25 | 114,75 | 116,25 | 00:00:00 | | 2003-06-27 | 114,75 | 560 | 114,75 | 114,75 | 116,25 | 00:00:00 | | 2003-06-30 | 114,75 | 236 | 114,75 | 114,75 | 114,75 | 00:00:00 | | 2003-07-01 | 113,25 | 42.313 | 114,75 | 113,25 | 114,75 | 00:00:00 | | 2003-07-02 | 114,75 | 13 | 114,75 | 114,75 | 114,00 | 00:00:00 | | 2003-07-03 | 113,25 | 85.325 | 114,75 | 112,50 | 114,75 | 00:00:00 | | 2003-07-04 | 111,75 | 53.892 | 114,00 | 111,75 | 114,00 | 00:00:00 | | 2003-07-07 | 112,50 | 51.965 | 113,25 | 111,75 | 112,50 | 00:00:00 | | 2003-07-08 | 111,75 | 267 | 111,75 | 111,75 | 112,50 | 00:00:00 | | 2003-07-09 | 109,50 | 37.988 | 112,50 | 109,50 | 111,75 | 00:00:00 | | 2003-07-10 | 108,75 | 46.867 | 110,25 | 108,75 | 109,50 | 00:00:00 | | 2003-07-11 | 108,75 | 55.349 | 109,50 | 108,00 | 108,75 | 00:00:00 | | 2003-07-14 | 109,50 | 43.649 | 111,00 | 109,50 | 109,50 | 00:00:00 | | 2003-07-15 | 109,50 | 29.669 | 111,00 | 108,75 | 109,50 | 00:00:00 | | 2003-07-16 | 111,75 | 61.889 | 111,75 | 110,25 | 110,25 | 00:00:00 | | 2003-07-17 | 109,50 | 82.747 | 111,75 | 108,75 | 111,00 | 00:00:00 | | 2003-07-18 | 108,75 | 200 | 108,75 | 108,75 | 109,50 | 00:00:00 | | 2003-07-21 | 107,25 | 84.344 | 108,75 | 105,75 | 108,75 | 00:00:00 | | 2003-07-22 | 108,00 | 44.100 | 108,00 | 105,75 | 105,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
