|
 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 | | 2001-08-14 | 335,25 | 7.173 | 336,00 | 333,00 | 333,75 | 00:00:00 | | 2001-08-16 | 333,75 | 8.168 | 337,50 | 330,00 | 336,00 | 00:00:00 | | 2001-08-17 | 330,00 | 13.580 | 334,50 | 327,75 | 333,75 | 00:00:00 | | 2001-08-20 | 326,25 | 17.507 | 332,25 | 325,50 | 332,25 | 00:00:00 | | 2001-08-21 | 324,75 | 20.236 | 325,50 | 320,25 | 325,50 | 00:00:00 | | 2001-08-22 | 314,25 | 30.816 | 324,75 | 314,25 | 322,50 | 00:00:00 | | 2001-08-23 | 328,50 | 45.693 | 328,50 | 315,75 | 315,75 | 00:00:00 | | 2001-08-24 | 334,50 | 38.009 | 335,25 | 326,25 | 327,00 | 00:00:00 | | 2001-08-27 | 335,25 | 19.224 | 344,25 | 333,75 | 334,50 | 00:00:00 | | 2001-08-28 | 328,50 | 23.001 | 334,50 | 324,75 | 330,75 | 00:00:00 | | 2001-08-29 | 330,75 | 13.488 | 333,00 | 324,00 | 326,25 | 00:00:00 | | 2001-08-30 | 328,50 | 11.297 | 333,75 | 327,00 | 330,00 | 00:00:00 | | 2001-08-31 | 330,75 | 11.419 | 330,75 | 327,75 | 329,25 | 00:00:00 | | 2001-09-03 | 330,00 | 11.608 | 331,50 | 326,25 | 330,00 | 00:00:00 | | 2001-09-04 | 328,50 | 12.633 | 330,00 | 326,25 | 330,00 | 00:00:00 | | 2001-09-05 | 326,25 | 16.307 | 327,75 | 323,25 | 327,00 | 00:00:00 | | 2001-09-06 | 321,75 | 13.547 | 323,25 | 318,75 | 323,25 | 00:00:00 | | 2001-09-07 | 318,75 | 29.728 | 321,75 | 318,00 | 319,50 | 00:00:00 | | 2001-09-10 | 315,00 | 15.905 | 318,75 | 308,25 | 318,75 | 00:00:00 | | 2001-09-11 | 300,00 | 34.740 | 319,50 | 296,25 | 317,25 | 00:00:00 | | 2001-09-12 | 295,50 | 24.305 | 303,75 | 294,00 | 300,75 | 00:00:00 | | 2001-09-13 | 296,25 | 11.871 | 302,25 | 296,25 | 297,00 | 00:00:00 | | 2001-09-14 | 277,50 | 26.999 | 300,00 | 277,50 | 297,00 | 00:00:00 | | 2001-09-17 | 273,75 | 25.172 | 277,50 | 262,50 | 262,50 | 00:00:00 | | 2001-09-18 | 276,75 | 12.857 | 276,75 | 268,50 | 270,75 | 00:00:00 | | 2001-09-19 | 277,50 | 22.360 | 287,25 | 277,50 | 280,50 | 00:00:00 | | 2001-09-20 | 262,50 | 32.469 | 276,75 | 262,50 | 276,75 | 00:00:00 | | 2001-09-21 | 269,25 | 48.396 | 269,25 | 251,25 | 255,00 | 00:00:00 | | 2001-09-24 | 280,50 | 35.721 | 282,75 | 276,00 | 277,50 | 00:00:00 | | 2001-09-25 | 295,50 | 53.033 | 297,75 | 277,50 | 277,50 | 00:00:00 | | 2001-09-26 | 303,00 | 31.441 | 310,50 | 299,25 | 299,25 | 00:00:00 | | 2001-09-27 | 311,25 | 41.801 | 315,00 | 307,50 | 309,00 | 00:00:00 | | 2001-09-28 | 311,25 | 0 | 311,25 | 311,25 | 311,25 | 00:00:00 | | 2001-10-01 | 313,50 | 38.816 | 315,75 | 310,50 | 315,75 | 00:00:00 | | 2001-10-02 | 314,25 | 22.713 | 314,25 | 309,75 | 314,25 | 00:00:00 | | 2001-10-03 | 309,00 | 24.227 | 312,75 | 308,25 | 312,75 | 00:00:00 | | 2001-10-04 | 310,50 | 25.899 | 312,00 | 309,00 | 309,75 | 00:00:00 | | 2001-10-08 | 306,00 | 43.032 | 308,25 | 300,75 | 306,00 | 00:00:00 | | 2001-10-09 | 306,00 | 17.477 | 309,00 | 304,50 | 306,75 | 00:00:00 | | 2001-10-10 | 306,00 | 35.837 | 307,50 | 303,75 | 306,00 | 00:00:00 | | 2001-10-11 | 309,00 | 30.501 | 310,50 | 306,00 | 309,75 | 00:00:00 | | 2001-10-12 | 310,50 | 28.840 | 310,50 | 306,00 | 306,75 | 00:00:00 | | 2001-10-15 | 308,25 | 18.923 | 312,75 | 307,50 | 309,00 | 00:00:00 | | 2001-10-16 | 308,25 | 0 | 308,25 | 308,25 | 308,25 | 00:00:00 | | 2001-10-17 | 321,00 | 16.604 | 322,50 | 318,75 | 318,75 | 00:00:00 | | 2001-10-18 | 318,00 | 15.565 | 319,50 | 315,75 | 319,50 | 00:00:00 | | 2001-10-19 | 312,75 | 23.301 | 318,75 | 312,75 | 318,00 | 00:00:00 | | 2001-10-22 | 321,00 | 11.076 | 321,00 | 315,00 | 315,00 | 00:00:00 | | 2001-10-23 | 326,25 | 26.317 | 326,25 | 323,25 | 323,25 | 00:00:00 | | 2001-10-24 | 328,50 | 44.844 | 331,50 | 327,75 | 330,00 | 00:00:00 | | 2001-10-25 | 329,25 | 22.507 | 331,50 | 327,00 | 331,50 | 00:00:00 | | 2001-10-26 | 329,25 | 0 | 329,25 | 329,25 | 329,25 | 00:00:00 | | 2001-10-29 | 324,00 | 26.320 | 324,00 | 320,25 | 324,00 | 00:00:00 | | 2001-10-30 | 321,00 | 26.711 | 322,50 | 320,25 | 321,00 | 00:00:00 | | 2001-10-31 | 330,00 | 37.889 | 330,00 | 321,75 | 322,50 | 00:00:00 | | 2001-11-02 | 335,25 | 24.359 | 336,00 | 330,00 | 330,00 | 00:00:00 | | 2001-11-05 | 336,75 | 22.048 | 338,25 | 335,25 | 336,00 | 00:00:00 | | 2001-11-06 | 337,50 | 38.836 | 338,25 | 336,00 | 337,50 | 00:00:00 | | 2001-11-07 | 336,75 | 39.075 | 337,50 | 333,00 | 335,25 | 00:00:00 | | 2001-11-08 | 341,25 | 25.767 | 341,25 | 336,00 | 336,75 | 00:00:00 | | 2001-11-09 | 340,50 | 26.063 | 342,00 | 339,75 | 341,25 | 00:00:00 | | 2001-11-12 | 344,25 | 61.067 | 344,25 | 335,25 | 340,50 | 00:00:00 | | 2001-11-13 | 345,75 | 44.344 | 348,00 | 345,00 | 345,00 | 00:00:00 | | 2001-11-14 | 342,75 | 33.608 | 351,75 | 342,00 | 348,00 | 00:00:00 | | 2001-11-15 | 342,75 | 21.456 | 346,50 | 339,75 | 346,50 | 00:00:00 | | 2001-11-16 | 342,75 | 22.567 | 343,50 | 339,75 | 342,00 | 00:00:00 | | 2001-11-19 | 345,00 | 39.743 | 347,25 | 341,25 | 345,00 | 00:00:00 | | 2001-11-20 | 341,25 | 30.193 | 343,50 | 338,25 | 343,50 | 00:00:00 | | 2001-11-21 | 337,50 | 61.643 | 341,25 | 337,50 | 340,50 | 00:00:00 | | 2001-11-22 | 339,00 | 8.979 | 339,75 | 337,50 | 339,00 | 00:00:00 | | 2001-11-23 | 336,00 | 16.985 | 340,50 | 335,25 | 339,00 | 00:00:00 | | 2001-11-26 | 330,00 | 29.571 | 338,25 | 330,00 | 337,50 | 00:00:00 | | 2001-11-27 | 335,25 | 14.695 | 336,00 | 330,00 | 330,75 | 00:00:00 | | 2001-11-28 | 330,00 | 16.879 | 336,00 | 330,00 | 333,75 | 00:00:00 | | 2001-11-29 | 337,50 | 1.105.557 | 338,25 | 331,50 | 331,50 | 00:00:00 | | 2001-11-30 | 344,25 | 50.591 | 344,25 | 337,50 | 337,50 | 00:00:00 | | 2001-12-03 | 339,00 | 10.711 | 340,50 | 336,75 | 340,50 | 00:00:00 | | 2001-12-04 | 339,00 | 17.309 | 341,25 | 336,00 | 339,00 | 00:00:00 | | 2001-12-05 | 340,50 | 17.097 | 341,25 | 337,50 | 338,25 | 00:00:00 | | 2001-12-06 | 339,75 | 37.732 | 340,50 | 339,00 | 340,50 | 00:00:00 | | 2001-12-07 | 339,75 | 65.301 | 339,75 | 338,25 | 339,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
