|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-23 | 438,00 | 69.148 | 440,25 | 438,00 | 439,50 | 00:00:00 | | 2000-08-24 | 438,75 | 48.179 | 440,25 | 438,75 | 439,50 | 00:00:00 | | 2000-08-25 | 439,50 | 40.068 | 441,00 | 439,50 | 440,25 | 00:00:00 | | 2000-08-28 | 439,50 | 31.252 | 440,25 | 439,50 | 440,25 | 00:00:00 | | 2000-08-29 | 438,00 | 49.432 | 440,25 | 437,25 | 439,50 | 00:00:00 | | 2000-08-30 | 438,75 | 28.369 | 439,50 | 437,25 | 438,75 | 00:00:00 | | 2000-08-31 | 439,50 | 40.389 | 439,50 | 438,00 | 439,50 | 00:00:00 | | 2000-09-01 | 439,50 | 29.745 | 441,00 | 438,75 | 440,25 | 00:00:00 | | 2000-09-04 | 441,00 | 30.627 | 442,50 | 440,25 | 441,00 | 00:00:00 | | 2000-09-05 | 443,25 | 34.727 | 443,25 | 441,00 | 442,50 | 00:00:00 | | 2000-09-06 | 442,50 | 44.560 | 444,00 | 441,75 | 442,50 | 00:00:00 | | 2000-09-07 | 443,25 | 39.281 | 444,00 | 442,50 | 444,00 | 00:00:00 | | 2000-09-08 | 444,00 | 78.540 | 444,00 | 441,75 | 443,25 | 00:00:00 | | 2000-09-11 | 444,75 | 37.833 | 446,25 | 444,00 | 444,75 | 00:00:00 | | 2000-09-12 | 446,25 | 39.108 | 447,00 | 444,75 | 445,50 | 00:00:00 | | 2000-09-13 | 446,25 | 49.209 | 447,00 | 445,50 | 446,25 | 00:00:00 | | 2000-09-14 | 447,00 | 61.129 | 447,75 | 446,25 | 447,00 | 00:00:00 | | 2000-09-15 | 447,75 | 47.891 | 448,50 | 447,00 | 447,00 | 00:00:00 | | 2000-09-18 | 447,00 | 39.627 | 447,75 | 447,00 | 447,75 | 00:00:00 | | 2000-09-19 | 447,75 | 31.969 | 447,75 | 447,00 | 447,75 | 00:00:00 | | 2000-09-20 | 444,75 | 39.505 | 447,00 | 444,75 | 447,00 | 00:00:00 | | 2000-09-21 | 444,00 | 45.160 | 446,25 | 443,25 | 445,50 | 00:00:00 | | 2000-09-22 | 444,00 | 45.691 | 444,75 | 442,50 | 444,75 | 00:00:00 | | 2000-09-25 | 445,50 | 34.788 | 445,50 | 444,00 | 445,50 | 00:00:00 | | 2000-09-26 | 445,50 | 41.005 | 446,25 | 444,75 | 446,25 | 00:00:00 | | 2000-09-28 | 446,25 | 45.603 | 446,25 | 445,50 | 445,50 | 00:00:00 | | 2000-09-29 | 446,25 | 99.307 | 446,25 | 445,50 | 446,25 | 00:00:00 | | 2000-10-02 | 446,25 | 30.895 | 446,25 | 445,50 | 445,50 | 00:00:00 | | 2000-10-03 | 447,00 | 33.763 | 447,00 | 445,50 | 446,25 | 00:00:00 | | 2000-10-04 | 447,00 | 45.208 | 448,50 | 446,25 | 447,00 | 00:00:00 | | 2000-10-06 | 447,00 | 434.197 | 447,00 | 444,75 | 447,00 | 00:00:00 | | 2000-10-09 | 444,75 | 21.391 | 446,25 | 444,75 | 446,25 | 00:00:00 | | 2000-10-10 | 445,50 | 9.327 | 446,25 | 444,00 | 445,50 | 00:00:00 | | 2000-10-11 | 443,25 | 45.824 | 445,50 | 442,50 | 444,75 | 00:00:00 | | 2000-10-12 | 441,75 | 38.868 | 444,00 | 441,75 | 443,25 | 00:00:00 | | 2000-10-13 | 437,25 | 57.420 | 440,25 | 436,50 | 438,75 | 00:00:00 | | 2000-10-16 | 438,75 | 18.544 | 438,75 | 437,25 | 438,00 | 00:00:00 | | 2000-10-17 | 438,75 | 21.819 | 439,50 | 438,00 | 438,75 | 00:00:00 | | 2000-10-18 | 435,75 | 82.911 | 438,75 | 434,25 | 438,00 | 00:00:00 | | 2000-10-19 | 438,75 | 20.251 | 438,75 | 436,50 | 437,25 | 00:00:00 | | 2000-10-20 | 438,75 | 26.860 | 440,25 | 438,00 | 438,75 | 00:00:00 | | 2000-10-23 | 439,50 | 17.969 | 439,50 | 438,00 | 438,75 | 00:00:00 | | 2000-10-24 | 441,00 | 29.968 | 441,75 | 439,50 | 439,50 | 00:00:00 | | 2000-10-25 | 442,50 | 37.853 | 442,50 | 441,00 | 441,00 | 00:00:00 | | 2000-10-26 | 441,75 | 19.771 | 441,75 | 441,00 | 441,00 | 00:00:00 | | 2000-10-27 | 442,50 | 16.499 | 442,50 | 441,00 | 441,75 | 00:00:00 | | 2000-10-30 | 440,25 | 14.568 | 442,50 | 440,25 | 441,75 | 00:00:00 | | 2000-10-31 | 440,25 | 0 | 440,25 | 440,25 | 440,25 | 00:00:00 | | 2000-11-02 | 442,50 | 42.649 | 444,00 | 441,75 | 442,50 | 00:00:00 | | 2000-11-03 | 442,50 | 15.143 | 443,25 | 441,75 | 443,25 | 00:00:00 | | 2000-11-06 | 441,75 | 11.515 | 443,25 | 441,75 | 442,50 | 00:00:00 | | 2000-11-07 | 439,50 | 15.184 | 442,50 | 439,50 | 442,50 | 00:00:00 | | 2000-11-08 | 439,50 | 10.016 | 441,75 | 439,50 | 441,00 | 00:00:00 | | 2000-11-09 | 439,50 | 11.007 | 440,25 | 438,75 | 439,50 | 00:00:00 | | 2000-11-10 | 438,75 | 13.581 | 441,00 | 438,75 | 439,50 | 00:00:00 | | 2000-11-13 | 435,00 | 18.893 | 440,25 | 435,00 | 438,75 | 00:00:00 | | 2000-11-14 | 435,75 | 20.565 | 438,75 | 435,00 | 435,00 | 00:00:00 | | 2000-11-15 | 435,75 | 28.236 | 437,25 | 435,00 | 435,75 | 00:00:00 | | 2000-11-16 | 431,25 | 33.588 | 435,00 | 431,25 | 435,00 | 00:00:00 | | 2000-11-17 | 431,25 | 41.039 | 431,25 | 429,75 | 429,75 | 00:00:00 | | 2000-11-20 | 434,25 | 25.577 | 434,25 | 431,25 | 431,25 | 00:00:00 | | 2000-11-21 | 432,75 | 26.408 | 434,25 | 432,00 | 434,25 | 00:00:00 | | 2000-11-22 | 429,75 | 20.028 | 431,25 | 429,00 | 431,25 | 00:00:00 | | 2000-11-23 | 431,25 | 16.480 | 432,00 | 429,75 | 429,75 | 00:00:00 | | 2000-11-24 | 433,50 | 15.603 | 434,25 | 431,25 | 431,25 | 00:00:00 | | 2000-11-27 | 433,50 | 31.669 | 435,00 | 432,75 | 433,50 | 00:00:00 | | 2000-11-28 | 432,75 | 18.673 | 435,00 | 432,75 | 434,25 | 00:00:00 | | 2000-11-29 | 431,25 | 50.673 | 434,25 | 431,25 | 433,50 | 00:00:00 | | 2000-11-30 | 430,50 | 82.605 | 432,00 | 426,00 | 431,25 | 00:00:00 | | 2000-12-04 | 427,50 | 37.144 | 431,25 | 427,50 | 430,50 | 00:00:00 | | 2000-12-05 | 427,50 | 40.859 | 429,75 | 426,00 | 429,00 | 00:00:00 | | 2000-12-06 | 418,50 | 917.347 | 428,25 | 408,75 | 408,75 | 00:00:00 | | 2000-12-07 | 427,50 | 38.319 | 427,50 | 419,25 | 422,25 | 00:00:00 | | 2000-12-11 | 426,00 | 40.791 | 429,75 | 426,00 | 427,50 | 00:00:00 | | 2000-12-12 | 423,75 | 19.113 | 429,00 | 423,75 | 427,50 | 00:00:00 | | 2000-12-13 | 426,00 | 16.165 | 426,00 | 423,75 | 425,25 | 00:00:00 | | 2000-12-14 | 420,00 | 13.361 | 425,25 | 420,00 | 423,00 | 00:00:00 | | 2000-12-15 | 417,75 | 34.343 | 423,00 | 417,00 | 420,75 | 00:00:00 | | 2000-12-18 | 416,25 | 16.143 | 423,00 | 416,25 | 420,00 | 00:00:00 | | 2000-12-19 | 417,75 | 17.373 | 418,50 | 415,50 | 416,25 | 00:00:00 | | 2000-12-20 | 413,25 | 21.287 | 417,75 | 412,50 | 416,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
