|
 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 | | 2003-07-22 | 108,00 | 44.100 | 108,00 | 105,75 | 105,75 | 00:00:00 | | 2003-07-23 | 108,75 | 333 | 108,75 | 108,75 | 109,50 | 00:00:00 | | 2003-07-24 | 111,75 | 33 | 111,75 | 111,75 | 109,50 | 00:00:00 | | 2003-07-25 | 110,25 | 59.397 | 111,75 | 109,50 | 111,00 | 00:00:00 | | 2003-07-28 | 110,25 | 50.572 | 111,75 | 108,75 | 111,00 | 00:00:00 | | 2003-07-29 | 109,50 | 21.973 | 111,00 | 109,50 | 110,25 | 00:00:00 | | 2003-07-30 | 109,50 | 19.512 | 110,25 | 108,75 | 109,50 | 00:00:00 | | 2003-07-31 | 110,25 | 55.427 | 111,00 | 109,50 | 109,50 | 00:00:00 | | 2003-08-01 | 110,25 | 51.131 | 111,00 | 109,50 | 110,25 | 00:00:00 | | 2003-08-04 | 108,75 | 42.120 | 110,25 | 108,75 | 110,25 | 00:00:00 | | 2003-08-05 | 111,00 | 60.128 | 111,75 | 108,75 | 109,50 | 00:00:00 | | 2003-08-06 | 109,50 | 12 | 109,50 | 109,50 | 111,00 | 00:00:00 | | 2003-08-07 | 112,50 | 88.236 | 112,50 | 109,50 | 110,25 | 00:00:00 | | 2003-08-08 | 113,25 | 220.055 | 114,00 | 111,00 | 112,50 | 00:00:00 | | 2003-08-11 | 112,50 | 28.813 | 114,00 | 112,50 | 113,25 | 00:00:00 | | 2003-08-12 | 114,00 | 99.860 | 114,75 | 112,50 | 112,50 | 00:00:00 | | 2003-08-13 | 114,00 | 68.488 | 114,75 | 112,50 | 114,75 | 00:00:00 | | 2003-08-14 | 113,25 | 895 | 113,25 | 113,25 | 114,00 | 00:00:00 | | 2003-08-15 | 114,00 | 9.013 | 114,00 | 113,25 | 113,25 | 00:00:00 | | 2003-08-18 | 116,25 | 88.100 | 117,00 | 114,00 | 114,00 | 00:00:00 | | 2003-08-19 | 116,25 | 39.047 | 117,75 | 115,50 | 116,25 | 00:00:00 | | 2003-08-20 | 115,50 | 26.599 | 116,25 | 115,50 | 115,50 | 00:00:00 | | 2003-08-21 | 117,75 | 73.923 | 118,50 | 115,50 | 116,25 | 00:00:00 | | 2003-08-22 | 118,50 | 56.175 | 118,50 | 117,00 | 117,75 | 00:00:00 | | 2003-08-25 | 117,75 | 25.621 | 119,25 | 117,75 | 118,50 | 00:00:00 | | 2003-08-26 | 118,50 | 28.252 | 119,25 | 117,75 | 118,50 | 00:00:00 | | 2003-08-27 | 121,50 | 68.671 | 122,25 | 118,50 | 118,50 | 00:00:00 | | 2003-08-28 | 123,00 | 64.787 | 123,00 | 120,75 | 121,50 | 00:00:00 | | 2003-08-29 | 121,50 | 267 | 121,50 | 121,50 | 123,00 | 00:00:00 | | 2003-09-01 | 120,75 | 95.564 | 122,25 | 120,75 | 121,50 | 00:00:00 | | 2003-09-02 | 120,75 | 19.641 | 122,25 | 120,75 | 121,50 | 00:00:00 | | 2003-09-03 | 122,25 | 107.192 | 123,00 | 121,50 | 121,50 | 00:00:00 | | 2003-09-04 | 121,50 | 34.089 | 123,00 | 121,50 | 122,25 | 00:00:00 | | 2003-09-05 | 121,50 | 53.460 | 122,25 | 120,75 | 122,25 | 00:00:00 | | 2003-09-08 | 121,50 | 72 | 121,50 | 121,50 | 121,50 | 00:00:00 | | 2003-09-09 | 123,00 | 0 | 123,00 | 123,00 | 121,50 | 00:00:00 | | 2003-09-10 | 122,25 | 18.636 | 123,75 | 122,25 | 123,00 | 00:00:00 | | 2003-09-11 | 122,25 | 68 | 122,25 | 122,25 | 122,25 | 00:00:00 | | 2003-09-12 | 121,50 | 333 | 121,50 | 121,50 | 122,25 | 00:00:00 | | 2003-09-15 | 122,25 | 17.936 | 122,25 | 121,50 | 121,50 | 00:00:00 | | 2003-09-16 | 122,25 | 27.867 | 123,00 | 122,25 | 122,25 | 00:00:00 | | 2003-09-17 | 125,25 | 145.580 | 126,75 | 123,00 | 123,00 | 00:00:00 | | 2003-09-18 | 128,25 | 195.765 | 130,50 | 126,00 | 126,00 | 00:00:00 | | 2003-09-19 | 130,50 | 295.161 | 133,50 | 128,25 | 129,00 | 00:00:00 | | 2003-09-22 | 128,25 | 109.404 | 132,00 | 127,50 | 130,50 | 00:00:00 | | 2003-09-23 | 132,00 | 102.255 | 132,75 | 128,25 | 129,75 | 00:00:00 | | 2003-09-24 | 133,50 | 114.915 | 136,50 | 132,00 | 132,75 | 00:00:00 | | 2003-09-25 | 131,25 | 83.407 | 133,50 | 130,50 | 132,75 | 00:00:00 | | 2003-09-26 | 129,75 | 80 | 129,75 | 129,75 | 131,25 | 00:00:00 | | 2003-09-29 | 133,50 | 84.020 | 133,50 | 129,75 | 129,75 | 00:00:00 | | 2003-09-30 | 134,25 | 157.415 | 135,75 | 132,00 | 133,50 | 00:00:00 | | 2003-10-01 | 135,00 | 873 | 135,00 | 135,00 | 134,25 | 00:00:00 | | 2003-10-02 | 136,50 | 71.467 | 137,25 | 135,75 | 136,50 | 00:00:00 | | 2003-10-03 | 136,50 | 79.861 | 138,00 | 135,75 | 136,50 | 00:00:00 | | 2003-10-06 | 135,00 | 52.944 | 136,50 | 135,00 | 136,50 | 00:00:00 | | 2003-10-07 | 134,25 | 84.293 | 135,75 | 132,75 | 135,00 | 00:00:00 | | 2003-10-08 | 134,25 | 65.012 | 135,00 | 133,50 | 134,25 | 00:00:00 | | 2003-10-09 | 135,00 | 79.231 | 135,75 | 133,50 | 134,25 | 00:00:00 | | 2003-10-10 | 134,25 | 53.452 | 135,00 | 133,50 | 134,25 | 00:00:00 | | 2003-10-13 | 136,50 | 68.093 | 136,50 | 134,25 | 135,00 | 00:00:00 | | 2003-10-14 | 136,50 | 85.032 | 138,00 | 135,75 | 136,50 | 00:00:00 | | 2003-10-15 | 136,50 | 79.173 | 138,75 | 136,50 | 137,25 | 00:00:00 | | 2003-10-16 | 134,25 | 139.003 | 137,25 | 132,00 | 136,50 | 00:00:00 | | 2003-10-17 | 133,50 | 45.153 | 135,00 | 132,75 | 134,25 | 00:00:00 | | 2003-10-20 | 131,25 | 893 | 131,25 | 131,25 | 132,75 | 00:00:00 | | 2003-10-21 | 131,25 | 89.045 | 132,00 | 129,00 | 131,25 | 00:00:00 | | 2003-10-22 | 129,75 | 121.071 | 131,25 | 127,50 | 129,75 | 00:00:00 | | 2003-10-23 | 129,00 | 56.788 | 129,00 | 126,75 | 127,50 | 00:00:00 | | 2003-10-24 | 127,50 | 60.475 | 129,00 | 125,25 | 128,25 | 00:00:00 | | 2003-10-27 | 123,00 | 329 | 123,00 | 123,00 | 126,00 | 00:00:00 | | 2003-10-28 | 123,00 | 64.620 | 124,50 | 123,00 | 123,75 | 00:00:00 | | 2003-10-29 | 124,50 | 74.307 | 126,00 | 123,00 | 123,75 | 00:00:00 | | 2003-10-30 | 123,75 | 64.147 | 125,25 | 123,75 | 125,25 | 00:00:00 | | 2003-10-31 | 124,50 | 67.937 | 125,25 | 123,75 | 124,50 | 00:00:00 | | 2003-11-03 | 123,75 | 78.728 | 125,25 | 123,00 | 124,50 | 00:00:00 | | 2003-11-04 | 126,00 | 33 | 126,00 | 126,00 | 125,25 | 00:00:00 | | 2003-11-05 | 128,25 | 66.287 | 129,00 | 124,50 | 126,00 | 00:00:00 | | 2003-11-06 | 129,75 | 32.463 | 129,75 | 127,50 | 128,25 | 00:00:00 | | 2003-11-07 | 129,00 | 35.493 | 129,75 | 128,25 | 129,00 | 00:00:00 | | 2003-11-10 | 128,25 | 66.291 | 129,00 | 127,50 | 129,00 | 00:00:00 | | 2003-11-11 | 128,25 | 27.155 | 128,25 | 127,50 | 128,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
