|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-20 | 413,25 | 21.287 | 417,75 | 412,50 | 416,25 | 00:00:00 | | 2000-12-21 | 414,00 | 129.627 | 414,75 | 412,50 | 413,25 | 00:00:00 | | 2000-12-22 | 416,25 | 130.360 | 416,25 | 413,25 | 416,25 | 00:00:00 | | 2000-12-27 | 417,00 | 29.205 | 418,50 | 414,75 | 414,75 | 00:00:00 | | 2000-12-28 | 416,25 | 77.452 | 418,50 | 414,75 | 417,00 | 00:00:00 | | 2000-12-29 | 423,75 | 103.879 | 423,75 | 415,50 | 416,25 | 00:00:00 | | 2001-01-02 | 420,75 | 5.859 | 420,75 | 418,50 | 420,00 | 00:00:00 | | 2001-01-03 | 419,25 | 17.277 | 423,75 | 419,25 | 420,75 | 00:00:00 | | 2001-01-04 | 424,50 | 33.689 | 426,75 | 420,00 | 426,00 | 00:00:00 | | 2001-01-05 | 423,75 | 3.977 | 426,75 | 420,75 | 426,00 | 00:00:00 | | 2001-01-08 | 423,75 | 5.963 | 423,75 | 420,75 | 423,00 | 00:00:00 | | 2001-01-09 | 421,50 | 1.717 | 423,75 | 420,75 | 423,75 | 00:00:00 | | 2001-01-10 | 416,25 | 0 | 416,25 | 416,25 | 421,50 | 00:00:00 | | 2001-01-11 | 414,00 | 63.487 | 414,75 | 412,50 | 414,75 | 00:00:00 | | 2001-01-12 | 417,75 | 62.960 | 417,75 | 414,00 | 414,00 | 00:00:00 | | 2001-01-15 | 418,50 | 11.243 | 419,25 | 415,50 | 417,00 | 00:00:00 | | 2001-01-16 | 415,50 | 24.255 | 419,25 | 415,50 | 416,25 | 00:00:00 | | 2001-01-17 | 417,00 | 34.469 | 418,50 | 415,50 | 415,50 | 00:00:00 | | 2001-01-18 | 420,00 | 34.512 | 420,00 | 417,00 | 417,75 | 00:00:00 | | 2001-01-19 | 422,25 | 16.041 | 423,00 | 420,00 | 420,00 | 00:00:00 | | 2001-01-22 | 425,25 | 38.879 | 425,25 | 423,00 | 423,75 | 00:00:00 | | 2001-01-23 | 418,50 | 42.395 | 426,00 | 417,75 | 425,25 | 00:00:00 | | 2001-01-24 | 418,50 | 0 | 418,50 | 418,50 | 418,50 | 00:00:00 | | 2001-01-25 | 409,50 | 23.333 | 410,25 | 407,25 | 410,25 | 00:00:00 | | 2001-01-26 | 409,50 | 0 | 409,50 | 409,50 | 409,50 | 00:00:00 | | 2001-01-29 | 417,75 | 11.127 | 423,75 | 413,25 | 420,75 | 00:00:00 | | 2001-01-30 | 419,25 | 8.848 | 420,00 | 414,75 | 416,25 | 00:00:00 | | 2001-01-31 | 425,25 | 43.157 | 430,50 | 420,00 | 420,00 | 00:00:00 | | 2001-02-01 | 422,25 | 21.551 | 425,25 | 420,75 | 425,25 | 00:00:00 | | 2001-02-02 | 427,50 | 10.113 | 427,50 | 422,25 | 423,00 | 00:00:00 | | 2001-02-05 | 426,75 | 10.627 | 427,50 | 423,75 | 423,75 | 00:00:00 | | 2001-02-06 | 426,75 | 44.301 | 428,25 | 425,25 | 427,50 | 00:00:00 | | 2001-02-07 | 426,75 | 366.736 | 427,50 | 425,25 | 427,50 | 00:00:00 | | 2001-02-08 | 424,50 | 22.248 | 427,50 | 424,50 | 427,50 | 00:00:00 | | 2001-02-09 | 420,75 | 21.547 | 426,75 | 418,50 | 426,75 | 00:00:00 | | 2001-02-12 | 423,75 | 17.577 | 423,75 | 419,25 | 420,00 | 00:00:00 | | 2001-02-13 | 426,00 | 22.251 | 426,75 | 423,75 | 425,25 | 00:00:00 | | 2001-02-14 | 423,75 | 22.436 | 426,00 | 423,75 | 426,00 | 00:00:00 | | 2001-02-15 | 424,50 | 22.195 | 426,75 | 423,75 | 426,00 | 00:00:00 | | 2001-02-16 | 415,50 | 45.067 | 426,00 | 412,50 | 425,25 | 00:00:00 | | 2001-02-19 | 412,50 | 18.364 | 415,50 | 411,75 | 412,50 | 00:00:00 | | 2001-02-20 | 414,00 | 49.936 | 418,50 | 412,50 | 418,50 | 00:00:00 | | 2001-02-21 | 412,50 | 60.115 | 416,25 | 409,50 | 416,25 | 00:00:00 | | 2001-02-22 | 414,00 | 63.315 | 417,00 | 411,75 | 417,00 | 00:00:00 | | 2001-02-23 | 415,50 | 150.280 | 415,50 | 414,00 | 415,50 | 00:00:00 | | 2001-02-26 | 407,25 | 8.301 | 411,00 | 405,00 | 411,00 | 00:00:00 | | 2001-02-28 | 416,25 | 13.549 | 417,00 | 406,50 | 407,25 | 00:00:00 | | 2001-03-01 | 420,00 | 24.064 | 422,25 | 414,75 | 416,25 | 00:00:00 | | 2001-03-02 | 409,50 | 26.571 | 420,75 | 408,75 | 420,75 | 00:00:00 | | 2001-03-05 | 401,25 | 37.576 | 410,25 | 398,25 | 410,25 | 00:00:00 | | 2001-03-06 | 396,00 | 45.913 | 402,75 | 394,50 | 401,25 | 00:00:00 | | 2001-03-07 | 392,25 | 67.015 | 396,75 | 389,25 | 396,75 | 00:00:00 | | 2001-03-08 | 390,75 | 692.236 | 393,75 | 390,00 | 392,25 | 00:00:00 | | 2001-03-09 | 388,50 | 59.593 | 392,25 | 387,75 | 390,75 | 00:00:00 | | 2001-03-12 | 390,00 | 58.400 | 393,00 | 385,50 | 386,25 | 00:00:00 | | 2001-03-13 | 393,75 | 19.748 | 396,75 | 388,50 | 390,75 | 00:00:00 | | 2001-03-14 | 393,75 | 0 | 393,75 | 393,75 | 393,75 | 00:00:00 | | 2001-03-15 | 385,50 | 31.112 | 389,25 | 382,50 | 388,50 | 00:00:00 | | 2001-03-16 | 379,50 | 19.543 | 385,50 | 376,50 | 384,00 | 00:00:00 | | 2001-03-19 | 374,25 | 24.241 | 381,00 | 372,00 | 379,50 | 00:00:00 | | 2001-03-20 | 381,00 | 16.893 | 382,50 | 374,25 | 375,00 | 00:00:00 | | 2001-03-21 | 379,50 | 23.979 | 381,75 | 375,00 | 377,25 | 00:00:00 | | 2001-03-22 | 372,00 | 27.509 | 378,75 | 370,50 | 376,50 | 00:00:00 | | 2001-03-23 | 375,75 | 20.093 | 376,50 | 373,50 | 375,00 | 00:00:00 | | 2001-03-26 | 382,50 | 17.093 | 386,25 | 376,50 | 376,50 | 00:00:00 | | 2001-03-27 | 375,75 | 24.599 | 384,00 | 375,00 | 382,50 | 00:00:00 | | 2001-03-28 | 382,50 | 38.179 | 382,50 | 374,25 | 374,25 | 00:00:00 | | 2001-03-29 | 381,75 | 20.161 | 382,50 | 378,75 | 381,00 | 00:00:00 | | 2001-03-30 | 387,00 | 32.092 | 387,00 | 383,25 | 383,25 | 00:00:00 | | 2001-04-02 | 383,25 | 19.264 | 386,25 | 378,75 | 386,25 | 00:00:00 | | 2001-04-03 | 380,25 | 25.881 | 381,75 | 377,25 | 381,75 | 00:00:00 | | 2001-04-04 | 383,25 | 16.724 | 383,25 | 377,25 | 380,25 | 00:00:00 | | 2001-04-05 | 387,75 | 21.873 | 388,50 | 382,50 | 384,00 | 00:00:00 | | 2001-04-06 | 384,75 | 22.341 | 387,00 | 382,50 | 384,00 | 00:00:00 | | 2001-04-09 | 375,00 | 13.012 | 378,75 | 374,25 | 378,75 | 00:00:00 | | 2001-04-10 | 377,25 | 13.641 | 378,75 | 375,00 | 375,75 | 00:00:00 | | 2001-04-11 | 373,50 | 19.143 | 378,00 | 371,25 | 378,00 | 00:00:00 | | 2001-04-12 | 377,25 | 9.445 | 377,25 | 373,50 | 373,50 | 00:00:00 | | 2001-04-17 | 375,00 | 19.407 | 378,00 | 373,50 | 375,00 | 00:00:00 | | 2001-04-18 | 387,75 | 18.684 | 387,75 | 375,75 | 375,75 | 00:00:00 | | 2001-04-19 | 386,25 | 20.873 | 392,25 | 384,00 | 384,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
