|
 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 | | 2016-02-25 | 2,40 | 3.092.773 | 2,45 | 2,35 | 2,36 | 00:00:00 | | 2016-02-26 | 2,51 | 3.497.340 | 2,51 | 2,42 | 2,45 | 00:00:00 | | 2016-02-29 | 2,58 | 3.982.179 | 2,58 | 2,45 | 2,48 | 00:00:00 | | 2016-03-03 | 2,81 | 4.804.809 | 2,94 | 2,74 | 2,86 | 00:00:00 | | 2016-03-04 | 2,91 | 4.434.305 | 2,94 | 2,78 | 2,81 | 00:00:00 | | 2016-03-07 | 2,99 | 5.106.408 | 3,00 | 2,81 | 2,92 | 00:00:00 | | 2016-03-08 | 2,90 | 4.136.483 | 3,01 | 2,90 | 2,98 | 00:00:00 | | 2016-03-09 | 2,90 | 2.490.132 | 2,96 | 2,89 | 2,90 | 00:00:00 | | 2016-03-14 | 3,48 | 10.728.334 | 3,52 | 3,34 | 3,34 | 00:00:00 | | 2016-03-15 | 3,27 | 6.858.082 | 3,56 | 3,25 | 3,50 | 00:00:00 | | 2016-03-16 | 3,29 | 4.498.413 | 3,41 | 3,24 | 3,34 | 00:00:00 | | 2016-03-17 | 3,17 | 6.321.578 | 3,36 | 3,13 | 3,35 | 00:00:00 | | 2016-03-18 | 3,36 | 9.263.363 | 3,44 | 3,09 | 3,20 | 00:00:00 | | 2016-03-21 | 3,33 | 6.927.663 | 3,53 | 3,32 | 3,50 | 00:00:00 | | 2016-03-24 | 3,21 | 2.599.356 | 3,36 | 3,21 | 3,34 | 00:00:00 | | 2016-03-29 | 2,99 | 7.678.312 | 3,19 | 2,91 | 3,15 | 00:00:00 | | 2016-03-30 | 2,90 | 4.296.482 | 3,08 | 2,90 | 3,01 | 00:00:00 | | 2016-03-31 | 2,68 | 6.414.064 | 2,90 | 2,66 | 2,90 | 00:00:00 | | 2016-04-01 | 2,69 | 4.344.977 | 2,77 | 2,55 | 2,65 | 00:00:00 | | 2016-04-04 | 2,66 | 3.327.306 | 2,76 | 2,66 | 2,69 | 00:00:00 | | 2016-04-05 | 2,57 | 4.437.711 | 2,66 | 2,57 | 2,64 | 00:00:00 | | 2016-04-06 | 2,47 | 5.260.458 | 2,60 | 2,43 | 2,58 | 00:00:00 | | 2016-04-07 | 2,35 | 7.483.509 | 2,52 | 2,32 | 2,50 | 00:00:00 | | 2016-04-08 | 2,48 | 3.649.727 | 2,49 | 2,36 | 2,36 | 00:00:00 | | 2016-04-11 | 2,49 | 5.922.537 | 2,66 | 2,45 | 2,59 | 00:00:00 | | 2016-04-12 | 2,54 | 4.201.831 | 2,60 | 2,48 | 2,51 | 00:00:00 | | 2016-04-13 | 2,80 | 8.435.149 | 2,87 | 2,57 | 2,57 | 00:00:00 | | 2016-04-14 | 2,87 | 7.130.012 | 2,93 | 2,80 | 2,81 | 00:00:00 | | 2016-04-15 | 2,81 | 2.783.003 | 2,87 | 2,75 | 2,87 | 00:00:00 | | 2016-04-18 | 2,65 | 5.089.795 | 2,66 | 2,56 | 2,65 | 00:00:00 | | 2016-04-19 | 2,55 | 4.372.426 | 2,70 | 2,53 | 2,66 | 00:00:00 | | 2016-04-20 | 2,84 | 4.913.500 | 2,84 | 2,51 | 2,53 | 00:00:00 | | 2016-04-21 | 2,93 | 7.721.847 | 2,98 | 2,79 | 2,84 | 00:00:00 | | 2016-04-22 | 3,03 | 7.185.375 | 3,11 | 2,93 | 2,96 | 00:00:00 | | 2016-04-26 | 2,87 | 5.098.093 | 3,09 | 2,84 | 3,08 | 00:00:00 | | 2016-04-27 | 2,80 | 5.154.365 | 2,90 | 2,74 | 2,86 | 00:00:00 | | 2016-04-28 | 2,99 | 5.117.839 | 3,00 | 2,75 | 2,82 | 00:00:00 | | 2016-04-29 | 2,90 | 3.324.146 | 3,01 | 2,89 | 2,99 | 00:00:00 | | 2016-05-03 | 2,78 | 5.039.076 | 3,02 | 2,78 | 2,96 | 00:00:00 | | 2016-05-04 | 2,78 | 4.554.041 | 2,84 | 2,71 | 2,80 | 00:00:00 | | 2016-05-05 | 2,66 | 4.339.267 | 2,81 | 2,63 | 2,78 | 00:00:00 | | 2016-05-06 | 2,59 | 4.671.158 | 2,74 | 2,57 | 2,65 | 00:00:00 | | 2016-05-09 | 2,54 | 2.702.185 | 2,63 | 2,54 | 2,60 | 00:00:00 | | 2016-05-10 | 2,47 | 4.172.894 | 2,57 | 2,46 | 2,54 | 00:00:00 | | 2016-05-11 | 2,40 | 3.749.702 | 2,50 | 2,40 | 2,49 | 00:00:00 | | 2016-05-17 | 2,48 | 3.115.240 | 2,48 | 2,39 | 2,41 | 00:00:00 | | 2016-05-18 | 2,41 | 3.346.847 | 2,47 | 2,39 | 2,46 | 00:00:00 | | 2016-05-23 | 2,36 | 1.553.943 | 2,42 | 2,36 | 2,40 | 00:00:00 | | 2016-05-24 | 2,28 | 7.943.772 | 2,37 | 2,25 | 2,35 | 00:00:00 | | 2016-05-25 | 2,48 | 5.117.044 | 2,48 | 2,30 | 2,30 | 00:00:00 | | 2016-05-26 | 2,42 | 4.260.713 | 2,46 | 2,35 | 2,45 | 00:00:00 | | 2016-05-27 | 2,40 | 3.461.985 | 2,42 | 2,35 | 2,40 | 00:00:00 | | 2016-05-30 | 2,36 | 1.073.548 | 2,42 | 2,36 | 2,40 | 00:00:00 | | 2016-05-31 | 2,30 | 27.362.329 | 2,40 | 2,26 | 2,36 | 00:00:00 | | 2016-06-01 | 2,05 | 10.154.326 | 2,32 | 2,05 | 2,30 | 00:00:00 | | 2016-06-02 | 2,00 | 7.457.513 | 2,17 | 2,00 | 2,07 | 00:00:00 | | 2016-06-03 | 1,80 | 9.482.437 | 2,09 | 1,80 | 2,03 | 00:00:00 | | 2016-06-06 | 1,66 | 6.704.063 | 1,88 | 1,65 | 1,85 | 00:00:00 | | 2016-06-07 | 1,91 | 15.330.464 | 1,94 | 1,54 | 1,69 | 00:00:00 | | 2016-06-08 | 1,76 | 9.911.246 | 2,06 | 1,76 | 2,03 | 00:00:00 | | 2016-06-14 | 1,45 | 10.427.481 | 1,54 | 1,39 | 1,52 | 00:00:00 | | 2016-06-15 | 1,43 | 9.103.689 | 1,57 | 1,43 | 1,49 | 00:00:00 | | 2016-06-16 | 1,34 | 9.427.485 | 1,43 | 1,33 | 1,43 | 00:00:00 | | 2016-06-17 | 1,43 | 10.876.924 | 1,54 | 1,37 | 1,37 | 00:00:00 | | 2016-06-20 | 1,60 | 7.193.087 | 1,61 | 1,50 | 1,54 | 00:00:00 | | 2016-06-21 | 1,48 | 7.868.423 | 1,64 | 1,45 | 1,62 | 00:00:00 | | 2016-06-22 | 1,49 | 5.177.498 | 1,52 | 1,43 | 1,49 | 00:00:00 | | 2016-06-23 | 1,54 | 6.493.115 | 1,56 | 1,45 | 1,47 | 00:00:00 | | 2016-06-24 | 1,35 | 17.557.295 | 1,35 | 1,13 | 1,18 | 00:00:00 | | 2016-06-28 | 1,37 | 4.878.599 | 1,41 | 1,34 | 1,34 | 00:00:00 | | 2016-06-29 | 1,42 | 8.337.463 | 1,53 | 1,39 | 1,39 | 00:00:00 | | 2016-06-30 | 1,37 | 4.178.023 | 1,45 | 1,37 | 1,43 | 00:00:00 | | 2016-07-01 | 1,40 | 2.811.159 | 1,46 | 1,39 | 1,39 | 00:00:00 | | 2016-07-04 | 1,39 | 2.089.382 | 1,43 | 1,38 | 1,41 | 00:00:00 | | 2016-07-05 | 1,34 | 3.152.677 | 1,40 | 1,32 | 1,37 | 00:00:00 | | 2016-07-06 | 1,31 | 3.018.761 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2016-07-11 | 1,57 | 6.564.430 | 1,59 | 1,49 | 1,50 | 00:00:00 | | 2016-07-12 | 1,62 | 5.788.019 | 1,64 | 1,55 | 1,57 | 00:00:00 | | 2016-07-13 | 1,48 | 5.729.630 | 1,62 | 1,46 | 1,59 | 00:00:00 | | 2016-07-14 | 1,49 | 3.229.547 | 1,51 | 1,46 | 1,49 | 00:00:00 | | 2016-07-15 | 1,45 | 2.453.960 | 1,49 | 1,40 | 1,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
