|
 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 | | 2003-11-11 | 128,25 | 27.155 | 128,25 | 127,50 | 128,25 | 00:00:00 | | 2003-11-12 | 128,25 | 35.360 | 129,00 | 127,50 | 128,25 | 00:00:00 | | 2003-11-13 | 128,25 | 38.336 | 129,00 | 128,25 | 129,00 | 00:00:00 | | 2003-11-14 | 127,50 | 70.531 | 129,00 | 127,50 | 129,00 | 00:00:00 | | 2003-11-17 | 126,00 | 62.347 | 127,50 | 125,25 | 127,50 | 00:00:00 | | 2003-11-18 | 124,50 | 32.617 | 127,50 | 124,50 | 126,75 | 00:00:00 | | 2003-11-19 | 126,00 | 47.799 | 126,00 | 123,75 | 124,50 | 00:00:00 | | 2003-11-20 | 125,25 | 45.220 | 126,75 | 124,50 | 126,75 | 00:00:00 | | 2003-11-21 | 125,25 | 28.689 | 126,00 | 124,50 | 125,25 | 00:00:00 | | 2003-11-24 | 126,75 | 47.176 | 127,50 | 125,25 | 125,25 | 00:00:00 | | 2003-11-25 | 126,00 | 86.308 | 128,25 | 126,00 | 126,75 | 00:00:00 | | 2003-11-26 | 126,75 | 44.580 | 128,25 | 126,75 | 127,50 | 00:00:00 | | 2003-11-27 | 126,75 | 11.548 | 127,50 | 126,75 | 126,75 | 00:00:00 | | 2003-11-28 | 128,25 | 44.413 | 128,25 | 126,75 | 127,50 | 00:00:00 | | 2003-12-01 | 129,75 | 74.759 | 129,75 | 127,50 | 128,25 | 00:00:00 | | 2003-12-02 | 129,75 | 63.239 | 131,25 | 129,00 | 129,00 | 00:00:00 | | 2003-12-03 | 130,50 | 61.296 | 131,25 | 129,00 | 129,75 | 00:00:00 | | 2003-12-04 | 132,00 | 87.520 | 132,75 | 130,50 | 130,50 | 00:00:00 | | 2003-12-05 | 131,25 | 59.113 | 132,75 | 130,50 | 132,00 | 00:00:00 | | 2003-12-08 | 130,50 | 13.189 | 132,00 | 130,50 | 130,50 | 00:00:00 | | 2003-12-09 | 132,00 | 28.533 | 132,00 | 130,50 | 131,25 | 00:00:00 | | 2003-12-10 | 130,50 | 40.036 | 132,00 | 129,75 | 131,25 | 00:00:00 | | 2003-12-11 | 129,75 | 62.220 | 131,25 | 129,00 | 131,25 | 00:00:00 | | 2003-12-12 | 130,50 | 108.765 | 132,00 | 130,50 | 130,50 | 00:00:00 | | 2003-12-15 | 130,50 | 33.301 | 132,00 | 130,50 | 132,00 | 00:00:00 | | 2003-12-16 | 132,00 | 26.735 | 132,00 | 130,50 | 130,50 | 00:00:00 | | 2003-12-17 | 132,00 | 32.193 | 132,00 | 130,50 | 132,00 | 00:00:00 | | 2003-12-18 | 131,25 | 106.183 | 132,00 | 131,25 | 131,25 | 00:00:00 | | 2003-12-19 | 131,25 | 71.861 | 132,75 | 131,25 | 132,00 | 00:00:00 | | 2003-12-22 | 132,00 | 29.656 | 132,00 | 130,50 | 131,25 | 00:00:00 | | 2003-12-23 | 132,00 | 58.761 | 132,75 | 131,25 | 132,00 | 00:00:00 | | 2003-12-24 | 132,00 | 1.792 | 132,00 | 131,25 | 132,00 | 00:00:00 | | 2003-12-29 | 132,75 | 57.293 | 132,75 | 131,25 | 132,00 | 00:00:00 | | 2003-12-30 | 132,00 | 153.155 | 133,50 | 130,50 | 132,75 | 00:00:00 | | 2003-12-31 | 132,75 | 56.232 | 132,75 | 131,25 | 132,00 | 00:00:00 | | 2004-01-02 | 137,25 | 91.539 | 137,25 | 132,00 | 132,75 | 00:00:00 | | 2004-01-05 | 139,50 | 100.891 | 140,25 | 135,75 | 137,25 | 00:00:00 | | 2004-01-06 | 132,00 | 196.457 | 136,50 | 132,00 | 136,50 | 00:00:00 | | 2004-01-07 | 130,50 | 298.688 | 132,75 | 129,00 | 132,00 | 00:00:00 | | 2004-01-08 | 131,25 | 85.387 | 132,00 | 130,50 | 131,25 | 00:00:00 | | 2004-01-09 | 130,50 | 67.715 | 132,00 | 129,75 | 132,00 | 00:00:00 | | 2004-01-12 | 128,25 | 335.133 | 130,50 | 124,50 | 130,50 | 00:00:00 | | 2004-01-13 | 126,75 | 165.436 | 129,00 | 124,50 | 129,00 | 00:00:00 | | 2004-01-14 | 126,75 | 104.317 | 128,25 | 126,00 | 126,75 | 00:00:00 | | 2004-01-15 | 126,75 | 94.681 | 128,25 | 126,00 | 126,75 | 00:00:00 | | 2004-01-16 | 126,00 | 155.843 | 127,50 | 124,50 | 127,50 | 00:00:00 | | 2004-01-19 | 127,50 | 101.379 | 128,25 | 125,25 | 125,25 | 00:00:00 | | 2004-01-20 | 126,00 | 149.115 | 128,25 | 125,25 | 127,50 | 00:00:00 | | 2004-01-21 | 132,00 | 288.293 | 133,50 | 129,75 | 130,50 | 00:00:00 | | 2004-01-22 | 131,25 | 81.477 | 133,50 | 130,50 | 132,75 | 00:00:00 | | 2004-01-23 | 130,50 | 35.073 | 131,25 | 129,75 | 131,25 | 00:00:00 | | 2004-01-26 | 131,25 | 40.121 | 131,25 | 129,75 | 131,25 | 00:00:00 | | 2004-01-27 | 130,50 | 63.776 | 132,75 | 130,50 | 131,25 | 00:00:00 | | 2004-01-28 | 131,25 | 101.064 | 131,25 | 129,75 | 130,50 | 00:00:00 | | 2004-01-29 | 130,50 | 20.493 | 131,25 | 130,50 | 130,50 | 00:00:00 | | 2004-01-30 | 132,00 | 81.720 | 132,00 | 130,50 | 131,25 | 00:00:00 | | 2004-02-02 | 130,50 | 20.679 | 132,00 | 130,50 | 131,25 | 00:00:00 | | 2004-02-03 | 132,00 | 77.780 | 132,75 | 130,50 | 130,50 | 00:00:00 | | 2004-02-04 | 132,00 | 25.631 | 132,00 | 131,25 | 131,25 | 00:00:00 | | 2004-02-05 | 131,25 | 92.497 | 132,00 | 131,25 | 132,00 | 00:00:00 | | 2004-02-06 | 136,50 | 244.705 | 136,50 | 131,25 | 132,00 | 00:00:00 | | 2004-02-09 | 137,25 | 68.755 | 137,25 | 135,00 | 135,75 | 00:00:00 | | 2004-02-10 | 141,00 | 212.060 | 141,75 | 136,50 | 137,25 | 00:00:00 | | 2004-02-11 | 146,25 | 379.832 | 147,75 | 142,50 | 142,50 | 00:00:00 | | 2004-02-12 | 142,50 | 165.165 | 146,25 | 141,75 | 146,25 | 00:00:00 | | 2004-02-13 | 143,25 | 59.979 | 144,75 | 142,50 | 142,50 | 00:00:00 | | 2004-02-16 | 144,00 | 49.112 | 144,75 | 143,25 | 144,00 | 00:00:00 | | 2004-02-17 | 146,25 | 137.547 | 147,00 | 144,00 | 144,75 | 00:00:00 | | 2004-02-18 | 150,75 | 323.116 | 151,50 | 146,25 | 147,00 | 00:00:00 | | 2004-02-19 | 151,50 | 161.444 | 153,00 | 149,25 | 150,75 | 00:00:00 | | 2004-02-20 | 150,75 | 73.837 | 152,25 | 150,00 | 151,50 | 00:00:00 | | 2004-02-23 | 154,50 | 165.648 | 156,00 | 150,75 | 151,50 | 00:00:00 | | 2004-02-24 | 152,25 | 121.669 | 154,50 | 151,50 | 154,50 | 00:00:00 | | 2004-02-25 | 154,50 | 165.115 | 156,00 | 152,25 | 153,00 | 00:00:00 | | 2004-02-26 | 152,25 | 119.144 | 156,00 | 152,25 | 154,50 | 00:00:00 | | 2004-02-27 | 152,25 | 172.836 | 154,50 | 152,25 | 153,75 | 00:00:00 | | 2004-03-01 | 153,00 | 44.879 | 153,75 | 152,25 | 153,00 | 00:00:00 | | 2004-03-02 | 157,50 | 237.192 | 157,50 | 153,00 | 153,75 | 00:00:00 | | 2004-03-03 | 157,50 | 177.217 | 160,50 | 157,50 | 157,50 | 00:00:00 | | 2004-03-04 | 159,00 | 46.489 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2004-03-05 | 159,00 | 88.377 | 159,00 | 157,50 | 159,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
