|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-05 | 159,00 | 88.377 | 159,00 | 157,50 | 159,00 | 00:00:00 | | 2004-03-08 | 162,75 | 186.356 | 163,50 | 158,25 | 159,00 | 00:00:00 | | 2004-03-09 | 160,50 | 98.237 | 164,25 | 159,75 | 162,00 | 00:00:00 | | 2004-03-10 | 157,50 | 133.492 | 161,25 | 157,50 | 161,25 | 00:00:00 | | 2004-03-11 | 153,00 | 199.959 | 156,75 | 150,75 | 156,75 | 00:00:00 | | 2004-03-12 | 153,75 | 155.940 | 154,50 | 147,00 | 150,00 | 00:00:00 | | 2004-03-15 | 150,00 | 62.379 | 154,50 | 150,00 | 154,50 | 00:00:00 | | 2004-03-16 | 147,75 | 181.157 | 152,25 | 147,75 | 150,00 | 00:00:00 | | 2004-03-17 | 153,75 | 108.973 | 153,75 | 149,25 | 150,00 | 00:00:00 | | 2004-03-18 | 150,75 | 82.588 | 154,50 | 150,75 | 154,50 | 00:00:00 | | 2004-03-19 | 150,75 | 57.509 | 151,50 | 150,00 | 151,50 | 00:00:00 | | 2004-03-22 | 150,00 | 60.303 | 151,50 | 148,50 | 150,00 | 00:00:00 | | 2004-03-23 | 148,50 | 144.619 | 150,75 | 148,50 | 150,00 | 00:00:00 | | 2004-03-24 | 148,50 | 80.208 | 150,00 | 145,50 | 149,25 | 00:00:00 | | 2004-03-25 | 150,00 | 39.983 | 150,75 | 149,25 | 149,25 | 00:00:00 | | 2004-03-26 | 151,50 | 86.761 | 153,00 | 150,00 | 150,75 | 00:00:00 | | 2004-03-29 | 150,00 | 29.733 | 152,25 | 149,25 | 151,50 | 00:00:00 | | 2004-03-30 | 149,25 | 48.227 | 150,75 | 149,25 | 150,75 | 00:00:00 | | 2004-03-31 | 150,75 | 285.199 | 151,50 | 150,00 | 150,00 | 00:00:00 | | 2004-04-01 | 151,50 | 30.077 | 151,50 | 150,00 | 150,75 | 00:00:00 | | 2004-04-02 | 154,50 | 99.627 | 154,50 | 151,50 | 151,50 | 00:00:00 | | 2004-04-05 | 153,75 | 81.088 | 155,25 | 153,00 | 155,25 | 00:00:00 | | 2004-04-06 | 148,50 | 95.040 | 150,75 | 147,75 | 150,00 | 00:00:00 | | 2004-04-07 | 150,00 | 124.471 | 150,00 | 147,00 | 147,75 | 00:00:00 | | 2004-04-08 | 149,25 | 18.865 | 151,50 | 149,25 | 150,00 | 00:00:00 | | 2004-04-13 | 150,75 | 42.589 | 151,50 | 150,00 | 150,00 | 00:00:00 | | 2004-04-14 | 150,00 | 40.029 | 150,75 | 149,25 | 150,00 | 00:00:00 | | 2004-04-15 | 147,00 | 108.089 | 150,00 | 146,25 | 150,00 | 00:00:00 | | 2004-04-16 | 150,75 | 100.135 | 150,75 | 147,00 | 148,50 | 00:00:00 | | 2004-04-19 | 154,50 | 205.509 | 156,75 | 153,00 | 153,00 | 00:00:00 | | 2004-04-20 | 153,75 | 69.469 | 155,25 | 153,00 | 155,25 | 00:00:00 | | 2004-04-21 | 146,25 | 253.192 | 151,50 | 145,50 | 151,50 | 00:00:00 | | 2004-04-22 | 144,75 | 188.524 | 147,75 | 142,50 | 146,25 | 00:00:00 | | 2004-04-23 | 144,75 | 146.499 | 146,25 | 144,00 | 145,50 | 00:00:00 | | 2004-04-26 | 144,00 | 87.505 | 144,75 | 143,25 | 144,75 | 00:00:00 | | 2004-04-27 | 144,00 | 26.661 | 145,50 | 144,00 | 144,75 | 00:00:00 | | 2004-04-28 | 144,00 | 78.789 | 145,50 | 143,25 | 144,75 | 00:00:00 | | 2004-04-29 | 144,75 | 59.432 | 145,50 | 143,25 | 144,75 | 00:00:00 | | 2004-04-30 | 145,50 | 60.108 | 146,25 | 144,00 | 144,75 | 00:00:00 | | 2004-05-03 | 146,25 | 29.497 | 147,75 | 145,50 | 146,25 | 00:00:00 | | 2004-05-04 | 147,00 | 24.091 | 147,75 | 146,25 | 147,00 | 00:00:00 | | 2004-05-05 | 147,75 | 307.359 | 149,25 | 146,25 | 147,00 | 00:00:00 | | 2004-05-06 | 145,50 | 44.623 | 148,50 | 145,50 | 147,75 | 00:00:00 | | 2004-05-07 | 146,25 | 81.848 | 147,00 | 145,50 | 146,25 | 00:00:00 | | 2004-05-10 | 144,00 | 56.004 | 144,75 | 143,25 | 144,75 | 00:00:00 | | 2004-05-11 | 144,00 | 29.856 | 145,50 | 144,00 | 144,75 | 00:00:00 | | 2004-05-12 | 144,00 | 94.488 | 145,50 | 143,25 | 144,00 | 00:00:00 | | 2004-05-13 | 144,75 | 40.107 | 144,75 | 144,00 | 144,00 | 00:00:00 | | 2004-05-14 | 144,00 | 38.235 | 145,50 | 144,00 | 144,00 | 00:00:00 | | 2004-05-17 | 143,25 | 113.865 | 144,00 | 141,75 | 144,00 | 00:00:00 | | 2004-05-18 | 144,75 | 46.372 | 144,75 | 142,50 | 142,50 | 00:00:00 | | 2004-05-19 | 145,50 | 100.532 | 147,75 | 144,75 | 144,75 | 00:00:00 | | 2004-05-20 | 144,75 | 17.917 | 145,50 | 144,00 | 144,75 | 00:00:00 | | 2004-05-21 | 145,50 | 160.141 | 145,50 | 144,00 | 144,75 | 00:00:00 | | 2004-05-24 | 144,00 | 41.268 | 146,25 | 144,00 | 145,50 | 00:00:00 | | 2004-05-25 | 142,50 | 31.615 | 144,75 | 142,50 | 144,00 | 00:00:00 | | 2004-05-26 | 142,50 | 53.255 | 144,00 | 142,50 | 144,00 | 00:00:00 | | 2004-05-27 | 144,00 | 43.324 | 144,00 | 142,50 | 142,50 | 00:00:00 | | 2004-05-28 | 142,50 | 107.055 | 144,00 | 142,50 | 143,25 | 00:00:00 | | 2004-05-31 | 144,00 | 10.020 | 144,00 | 141,75 | 142,50 | 00:00:00 | | 2004-06-01 | 142,50 | 31.327 | 144,00 | 142,50 | 144,00 | 00:00:00 | | 2004-06-02 | 142,50 | 207.013 | 144,00 | 141,00 | 144,00 | 00:00:00 | | 2004-06-03 | 141,75 | 28.640 | 142,50 | 141,00 | 141,75 | 00:00:00 | | 2004-06-04 | 143,25 | 155.897 | 144,00 | 142,50 | 142,50 | 00:00:00 | | 2004-06-07 | 145,50 | 147.173 | 145,50 | 143,25 | 143,25 | 00:00:00 | | 2004-06-08 | 145,50 | 27.869 | 145,50 | 144,00 | 145,50 | 00:00:00 | | 2004-06-09 | 144,75 | 61.435 | 146,25 | 144,75 | 144,75 | 00:00:00 | | 2004-06-10 | 144,75 | 6.423 | 145,50 | 144,00 | 144,75 | 00:00:00 | | 2004-06-11 | 144,75 | 26.951 | 146,25 | 144,75 | 144,75 | 00:00:00 | | 2004-06-14 | 144,75 | 10.205 | 145,50 | 144,75 | 144,75 | 00:00:00 | | 2004-06-15 | 144,75 | 60.815 | 145,50 | 144,00 | 145,50 | 00:00:00 | | 2004-06-16 | 145,50 | 29.653 | 145,50 | 144,75 | 144,75 | 00:00:00 | | 2004-06-17 | 147,00 | 80.204 | 147,00 | 145,50 | 145,50 | 00:00:00 | | 2004-06-18 | 144,75 | 65.976 | 147,00 | 144,75 | 146,25 | 00:00:00 | | 2004-06-21 | 144,00 | 48.851 | 145,50 | 144,00 | 145,50 | 00:00:00 | | 2004-06-22 | 144,00 | 175.592 | 144,75 | 144,00 | 144,00 | 00:00:00 | | 2004-06-23 | 142,50 | 72.609 | 144,75 | 141,75 | 144,00 | 00:00:00 | | 2004-06-24 | 143,25 | 61.071 | 143,25 | 141,75 | 143,25 | 00:00:00 | | 2004-06-25 | 142,50 | 46.176 | 144,00 | 141,75 | 143,25 | 00:00:00 | | 2004-06-28 | 143,25 | 14.593 | 144,00 | 142,50 | 142,50 | 00:00:00 | | 2004-06-29 | 144,75 | 29.957 | 144,75 | 142,50 | 143,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
