|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-19 | 386,25 | 20.873 | 392,25 | 384,00 | 384,00 | 00:00:00 | | 2001-04-20 | 386,25 | 25.744 | 386,25 | 381,00 | 386,25 | 00:00:00 | | 2001-04-23 | 375,00 | 16.169 | 384,75 | 375,00 | 382,50 | 00:00:00 | | 2001-04-24 | 371,25 | 11.097 | 375,00 | 371,25 | 374,25 | 00:00:00 | | 2001-04-26 | 367,50 | 24.161 | 376,50 | 366,75 | 375,75 | 00:00:00 | | 2001-04-27 | 360,75 | 36.405 | 367,50 | 356,25 | 367,50 | 00:00:00 | | 2001-04-30 | 363,00 | 22.941 | 364,50 | 360,75 | 361,50 | 00:00:00 | | 2001-05-02 | 366,00 | 20.655 | 367,50 | 361,50 | 361,50 | 00:00:00 | | 2001-05-03 | 364,50 | 45.512 | 368,25 | 363,00 | 364,50 | 00:00:00 | | 2001-05-04 | 368,25 | 26.679 | 369,00 | 365,25 | 369,00 | 00:00:00 | | 2001-05-07 | 368,25 | 0 | 368,25 | 368,25 | 368,25 | 00:00:00 | | 2001-05-08 | 369,00 | 13.185 | 369,75 | 367,50 | 369,75 | 00:00:00 | | 2001-05-09 | 369,00 | 17.645 | 369,00 | 366,75 | 369,00 | 00:00:00 | | 2001-05-10 | 371,25 | 15.644 | 371,25 | 369,00 | 369,75 | 00:00:00 | | 2001-05-11 | 370,50 | 9.243 | 371,25 | 369,00 | 371,25 | 00:00:00 | | 2001-05-14 | 366,75 | 7.359 | 370,50 | 366,00 | 369,00 | 00:00:00 | | 2001-05-15 | 369,75 | 11.141 | 369,75 | 365,25 | 366,75 | 00:00:00 | | 2001-05-16 | 367,50 | 9.821 | 367,50 | 366,00 | 367,50 | 00:00:00 | | 2001-05-17 | 366,75 | 10.441 | 369,00 | 364,50 | 368,25 | 00:00:00 | | 2001-05-18 | 362,25 | 25.043 | 366,75 | 360,75 | 365,25 | 00:00:00 | | 2001-05-21 | 362,25 | 14.929 | 363,75 | 357,75 | 360,00 | 00:00:00 | | 2001-05-22 | 361,50 | 28.119 | 363,75 | 359,25 | 362,25 | 00:00:00 | | 2001-05-23 | 355,50 | 19.105 | 360,00 | 355,50 | 357,75 | 00:00:00 | | 2001-05-24 | 348,00 | 22.121 | 354,00 | 348,00 | 353,25 | 00:00:00 | | 2001-05-25 | 346,50 | 38.923 | 348,00 | 339,75 | 345,00 | 00:00:00 | | 2001-05-28 | 347,25 | 11.331 | 351,75 | 345,00 | 348,00 | 00:00:00 | | 2001-05-29 | 348,75 | 11.908 | 348,75 | 346,50 | 347,25 | 00:00:00 | | 2001-05-30 | 350,25 | 22.204 | 354,00 | 346,50 | 347,25 | 00:00:00 | | 2001-05-31 | 350,25 | 30.375 | 355,50 | 350,25 | 350,25 | 00:00:00 | | 2001-06-01 | 344,25 | 19.432 | 353,25 | 344,25 | 352,50 | 00:00:00 | | 2001-06-04 | 344,25 | 10.112 | 346,50 | 342,00 | 344,25 | 00:00:00 | | 2001-06-05 | 345,00 | 11.908 | 345,75 | 343,50 | 344,25 | 00:00:00 | | 2001-06-06 | 342,00 | 13.584 | 345,00 | 341,25 | 343,50 | 00:00:00 | | 2001-06-07 | 336,75 | 46.933 | 342,75 | 336,00 | 342,00 | 00:00:00 | | 2001-06-08 | 339,00 | 30.143 | 339,75 | 336,75 | 336,75 | 00:00:00 | | 2001-06-11 | 335,25 | 19.013 | 339,00 | 335,25 | 337,50 | 00:00:00 | | 2001-06-12 | 333,00 | 17.945 | 335,25 | 332,25 | 335,25 | 00:00:00 | | 2001-06-13 | 331,50 | 0 | 333,75 | 331,50 | 331,50 | 00:00:00 | | 2001-06-15 | 332,25 | 39.041 | 334,50 | 329,25 | 333,75 | 00:00:00 | | 2001-06-18 | 322,50 | 28.633 | 333,00 | 320,25 | 333,00 | 00:00:00 | | 2001-06-19 | 326,25 | 38.664 | 327,75 | 322,50 | 322,50 | 00:00:00 | | 2001-06-20 | 322,50 | 36.104 | 326,25 | 320,25 | 325,50 | 00:00:00 | | 2001-06-21 | 318,75 | 28.371 | 325,50 | 318,75 | 324,00 | 00:00:00 | | 2001-06-22 | 319,50 | 42.257 | 321,75 | 317,25 | 320,25 | 00:00:00 | | 2001-06-25 | 315,75 | 34.423 | 318,00 | 311,25 | 316,50 | 00:00:00 | | 2001-06-26 | 318,00 | 19.379 | 318,00 | 312,00 | 315,00 | 00:00:00 | | 2001-06-27 | 318,75 | 31.489 | 327,00 | 318,75 | 318,75 | 00:00:00 | | 2001-06-28 | 321,75 | 29.121 | 323,25 | 316,50 | 317,25 | 00:00:00 | | 2001-06-29 | 330,00 | 67.843 | 333,00 | 324,00 | 324,75 | 00:00:00 | | 2001-07-02 | 325,50 | 39.288 | 330,00 | 324,00 | 330,00 | 00:00:00 | | 2001-07-03 | 336,00 | 41.893 | 348,75 | 327,75 | 348,75 | 00:00:00 | | 2001-07-04 | 341,25 | 24.367 | 345,00 | 333,75 | 336,75 | 00:00:00 | | 2001-07-05 | 341,25 | 31.284 | 350,25 | 341,25 | 342,00 | 00:00:00 | | 2001-07-06 | 333,75 | 22.305 | 345,75 | 326,25 | 345,75 | 00:00:00 | | 2001-07-09 | 322,50 | 56.028 | 330,75 | 320,25 | 330,00 | 00:00:00 | | 2001-07-10 | 325,50 | 33.788 | 327,75 | 322,50 | 324,75 | 00:00:00 | | 2001-07-11 | 322,50 | 16.732 | 326,25 | 322,50 | 323,25 | 00:00:00 | | 2001-07-12 | 322,50 | 27.925 | 327,75 | 319,50 | 326,25 | 00:00:00 | | 2001-07-13 | 322,50 | 0 | 322,50 | 322,50 | 322,50 | 00:00:00 | | 2001-07-16 | 315,00 | 19.448 | 322,50 | 315,00 | 321,00 | 00:00:00 | | 2001-07-17 | 313,50 | 42.488 | 317,25 | 310,50 | 316,50 | 00:00:00 | | 2001-07-18 | 309,75 | 24.761 | 316,50 | 306,75 | 312,00 | 00:00:00 | | 2001-07-19 | 322,50 | 21.528 | 322,50 | 309,75 | 312,00 | 00:00:00 | | 2001-07-20 | 314,25 | 13.055 | 321,00 | 313,50 | 316,50 | 00:00:00 | | 2001-07-23 | 309,75 | 22.288 | 315,00 | 307,50 | 313,50 | 00:00:00 | | 2001-07-24 | 307,50 | 21.656 | 310,50 | 306,75 | 307,50 | 00:00:00 | | 2001-07-25 | 317,25 | 38.485 | 318,00 | 311,25 | 314,25 | 00:00:00 | | 2001-07-26 | 322,50 | 25.983 | 324,00 | 315,75 | 317,25 | 00:00:00 | | 2001-07-27 | 328,50 | 30.375 | 329,25 | 322,50 | 322,50 | 00:00:00 | | 2001-07-30 | 330,00 | 21.871 | 330,75 | 325,50 | 330,00 | 00:00:00 | | 2001-07-31 | 330,75 | 106.131 | 332,25 | 328,50 | 330,75 | 00:00:00 | | 2001-08-01 | 332,25 | 12.103 | 332,25 | 329,25 | 331,50 | 00:00:00 | | 2001-08-02 | 333,75 | 28.783 | 335,25 | 331,50 | 332,25 | 00:00:00 | | 2001-08-03 | 333,75 | 18.360 | 334,50 | 331,50 | 332,25 | 00:00:00 | | 2001-08-06 | 333,75 | 5.653 | 335,25 | 333,00 | 333,00 | 00:00:00 | | 2001-08-07 | 334,50 | 6.403 | 335,25 | 332,25 | 333,75 | 00:00:00 | | 2001-08-08 | 333,00 | 10.708 | 334,50 | 331,50 | 333,00 | 00:00:00 | | 2001-08-09 | 333,00 | 14.187 | 333,00 | 330,00 | 332,25 | 00:00:00 | | 2001-08-10 | 332,25 | 13.104 | 333,75 | 330,75 | 333,75 | 00:00:00 | | 2001-08-13 | 333,00 | 12.140 | 333,00 | 330,00 | 332,25 | 00:00:00 | | 2001-08-14 | 335,25 | 7.173 | 336,00 | 333,00 | 333,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
