|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-08 | 158,25 | 85.543 | 159,00 | 156,75 | 158,25 | 00:00:00 | | 2005-02-09 | 158,25 | 102.305 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-02-10 | 159,00 | 66.391 | 159,75 | 157,50 | 159,00 | 00:00:00 | | 2005-02-11 | 159,75 | 65.557 | 160,50 | 158,25 | 159,75 | 00:00:00 | | 2005-02-14 | 160,50 | 104.452 | 160,50 | 159,00 | 159,75 | 00:00:00 | | 2005-02-15 | 159,75 | 120.203 | 161,25 | 158,25 | 159,00 | 00:00:00 | | 2005-02-16 | 159,75 | 111.548 | 160,50 | 159,00 | 159,75 | 00:00:00 | | 2005-02-17 | 160,50 | 96.877 | 161,25 | 159,75 | 159,75 | 00:00:00 | | 2005-02-18 | 161,25 | 138.437 | 161,25 | 159,75 | 160,50 | 00:00:00 | | 2005-02-21 | 159,00 | 67.797 | 162,00 | 159,00 | 161,25 | 00:00:00 | | 2005-02-22 | 157,50 | 84.304 | 159,00 | 156,00 | 159,00 | 00:00:00 | | 2005-02-23 | 156,75 | 65.496 | 158,25 | 156,00 | 157,50 | 00:00:00 | | 2005-02-24 | 156,75 | 55.629 | 158,25 | 156,75 | 157,50 | 00:00:00 | | 2005-02-25 | 158,25 | 138.823 | 159,75 | 157,50 | 157,50 | 00:00:00 | | 2005-02-28 | 158,25 | 252.175 | 159,00 | 156,75 | 159,00 | 00:00:00 | | 2005-03-01 | 160,50 | 153.369 | 160,50 | 156,75 | 157,50 | 00:00:00 | | 2005-03-02 | 159,00 | 169.243 | 161,25 | 158,25 | 161,25 | 00:00:00 | | 2005-03-03 | 159,75 | 44.008 | 159,75 | 158,25 | 159,00 | 00:00:00 | | 2005-03-04 | 160,50 | 38.041 | 160,50 | 159,00 | 159,75 | 00:00:00 | | 2005-03-07 | 161,25 | 51.991 | 161,25 | 159,75 | 160,50 | 00:00:00 | | 2005-03-08 | 162,00 | 102.076 | 162,00 | 160,50 | 161,25 | 00:00:00 | | 2005-03-09 | 162,75 | 271.659 | 164,25 | 160,50 | 161,25 | 00:00:00 | | 2005-03-10 | 162,75 | 152.339 | 163,50 | 162,00 | 162,75 | 00:00:00 | | 2005-03-11 | 163,50 | 57.616 | 163,50 | 162,00 | 162,00 | 00:00:00 | | 2005-03-14 | 160,50 | 141.685 | 162,75 | 160,50 | 162,75 | 00:00:00 | | 2005-03-15 | 159,75 | 113.933 | 160,50 | 159,75 | 160,50 | 00:00:00 | | 2005-03-16 | 159,75 | 127.439 | 160,50 | 159,00 | 159,75 | 00:00:00 | | 2005-03-17 | 157,50 | 125.267 | 159,75 | 156,75 | 159,75 | 00:00:00 | | 2005-03-18 | 159,00 | 109.480 | 159,75 | 157,50 | 157,50 | 00:00:00 | | 2005-03-21 | 157,50 | 66.207 | 160,50 | 157,50 | 159,00 | 00:00:00 | | 2005-03-22 | 156,75 | 80.313 | 157,50 | 156,00 | 156,75 | 00:00:00 | | 2005-03-23 | 158,25 | 287.720 | 159,00 | 155,25 | 156,00 | 00:00:00 | | 2005-03-24 | 158,25 | 422.852 | 159,00 | 156,75 | 158,25 | 00:00:00 | | 2005-03-29 | 158,25 | 223.171 | 159,00 | 156,00 | 158,25 | 00:00:00 | | 2005-03-30 | 156,00 | 312.667 | 158,25 | 155,25 | 157,50 | 00:00:00 | | 2005-03-31 | 157,50 | 125.081 | 159,00 | 156,75 | 157,50 | 00:00:00 | | 2005-04-01 | 154,50 | 37.137 | 156,00 | 154,50 | 156,00 | 00:00:00 | | 2005-04-04 | 155,25 | 74.756 | 156,00 | 153,75 | 153,75 | 00:00:00 | | 2005-04-05 | 157,50 | 77.053 | 157,50 | 154,50 | 155,25 | 00:00:00 | | 2005-04-06 | 155,25 | 100.889 | 157,50 | 155,25 | 157,50 | 00:00:00 | | 2005-04-07 | 158,25 | 102.415 | 158,25 | 155,25 | 156,00 | 00:00:00 | | 2005-04-08 | 158,25 | 100.177 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-04-11 | 158,25 | 37.788 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-04-12 | 157,50 | 62.749 | 158,25 | 156,75 | 157,50 | 00:00:00 | | 2005-04-13 | 158,25 | 30.093 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-04-14 | 159,00 | 88.704 | 159,75 | 157,50 | 157,50 | 00:00:00 | | 2005-04-15 | 157,50 | 81.251 | 158,25 | 156,75 | 158,25 | 00:00:00 | | 2005-04-18 | 155,25 | 48.160 | 156,00 | 153,75 | 156,00 | 00:00:00 | | 2005-04-19 | 156,00 | 18.196 | 156,75 | 156,00 | 156,00 | 00:00:00 | | 2005-04-20 | 159,00 | 94.831 | 159,75 | 157,50 | 157,50 | 00:00:00 | | 2005-04-21 | 157,50 | 35.365 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-04-22 | 159,75 | 68.328 | 159,75 | 158,25 | 158,25 | 00:00:00 | | 2005-04-25 | 161,25 | 64.201 | 161,25 | 158,25 | 159,00 | 00:00:00 | | 2005-04-26 | 159,75 | 52.745 | 161,25 | 159,75 | 161,25 | 00:00:00 | | 2005-04-27 | 157,50 | 64.335 | 159,75 | 156,75 | 159,75 | 00:00:00 | | 2005-04-28 | 156,00 | 65.479 | 159,00 | 155,25 | 158,25 | 00:00:00 | | 2005-04-29 | 156,00 | 88.381 | 157,50 | 154,50 | 155,25 | 00:00:00 | | 2005-05-02 | 156,75 | 14.067 | 157,50 | 156,00 | 156,75 | 00:00:00 | | 2005-05-03 | 158,25 | 418.520 | 158,25 | 156,75 | 156,75 | 00:00:00 | | 2005-05-04 | 159,75 | 71.669 | 159,75 | 157,50 | 157,50 | 00:00:00 | | 2005-05-05 | 160,50 | 41.200 | 160,50 | 159,00 | 159,75 | 00:00:00 | | 2005-05-06 | 158,25 | 93.408 | 160,50 | 158,25 | 160,50 | 00:00:00 | | 2005-05-09 | 157,50 | 93.764 | 159,00 | 156,75 | 159,00 | 00:00:00 | | 2005-05-10 | 157,50 | 211.789 | 159,00 | 156,75 | 157,50 | 00:00:00 | | 2005-05-11 | 157,50 | 33.791 | 157,50 | 156,75 | 156,75 | 00:00:00 | | 2005-05-12 | 158,25 | 27.247 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-05-13 | 157,50 | 69.241 | 159,00 | 156,75 | 157,50 | 00:00:00 | | 2005-05-16 | 158,25 | 34.104 | 159,00 | 156,75 | 156,75 | 00:00:00 | | 2005-05-17 | 158,25 | 39.249 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-05-18 | 159,00 | 93.120 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-05-19 | 159,75 | 99.752 | 159,75 | 158,25 | 158,25 | 00:00:00 | | 2005-05-20 | 159,00 | 52.835 | 159,75 | 158,25 | 159,00 | 00:00:00 | | 2005-05-23 | 159,00 | 146.540 | 160,50 | 158,25 | 159,00 | 00:00:00 | | 2005-05-24 | 158,25 | 154.103 | 159,00 | 157,50 | 158,25 | 00:00:00 | | 2005-05-25 | 159,00 | 114.052 | 159,75 | 158,25 | 158,25 | 00:00:00 | | 2005-05-26 | 158,25 | 81.405 | 159,75 | 157,50 | 159,00 | 00:00:00 | | 2005-05-27 | 157,50 | 99.284 | 159,00 | 157,50 | 159,00 | 00:00:00 | | 2005-05-30 | 158,25 | 30.193 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-05-31 | 157,50 | 353.697 | 159,00 | 156,75 | 158,25 | 00:00:00 | | 2005-06-01 | 158,25 | 383.531 | 159,00 | 157,50 | 157,50 | 00:00:00 | | 2005-06-02 | 158,25 | 105.483 | 159,00 | 157,50 | 158,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
