|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-07 | 339,75 | 65.301 | 339,75 | 338,25 | 339,75 | 00:00:00 | | 2001-12-10 | 335,25 | 24.432 | 340,50 | 334,50 | 339,75 | 00:00:00 | | 2001-12-11 | 339,75 | 27.344 | 339,75 | 334,50 | 334,50 | 00:00:00 | | 2001-12-12 | 342,75 | 53.211 | 344,25 | 339,00 | 340,50 | 00:00:00 | | 2001-12-13 | 343,50 | 311.628 | 345,00 | 340,50 | 340,50 | 00:00:00 | | 2001-12-14 | 338,25 | 45.529 | 345,00 | 336,00 | 343,50 | 00:00:00 | | 2001-12-17 | 335,25 | 12.592 | 339,75 | 333,75 | 337,50 | 00:00:00 | | 2001-12-18 | 336,75 | 14.715 | 337,50 | 333,00 | 335,25 | 00:00:00 | | 2001-12-19 | 331,50 | 18.276 | 337,50 | 331,50 | 336,00 | 00:00:00 | | 2001-12-20 | 330,75 | 821.121 | 334,50 | 327,75 | 330,00 | 00:00:00 | | 2001-12-21 | 334,50 | 19.339 | 335,25 | 330,75 | 330,75 | 00:00:00 | | 2001-12-27 | 336,75 | 20.147 | 341,25 | 333,75 | 334,50 | 00:00:00 | | 2001-12-28 | 341,25 | 26.064 | 341,25 | 336,75 | 337,50 | 00:00:00 | | 2002-01-02 | 337,50 | 5.371 | 340,50 | 336,00 | 340,50 | 00:00:00 | | 2002-01-03 | 339,75 | 8.953 | 339,75 | 337,50 | 338,25 | 00:00:00 | | 2002-01-04 | 339,75 | 8.656 | 339,75 | 338,25 | 338,25 | 00:00:00 | | 2002-01-07 | 335,25 | 14.453 | 339,75 | 335,25 | 338,25 | 00:00:00 | | 2002-01-08 | 326,25 | 48.976 | 335,25 | 325,50 | 333,75 | 00:00:00 | | 2002-01-09 | 312,75 | 154.579 | 320,25 | 311,25 | 315,75 | 00:00:00 | | 2002-01-10 | 312,75 | 129.363 | 318,00 | 311,25 | 312,00 | 00:00:00 | | 2002-01-11 | 315,75 | 84.599 | 316,50 | 312,75 | 314,25 | 00:00:00 | | 2002-01-14 | 315,75 | 46.913 | 316,50 | 313,50 | 315,75 | 00:00:00 | | 2002-01-15 | 315,00 | 41.396 | 316,50 | 314,25 | 315,75 | 00:00:00 | | 2002-01-16 | 321,00 | 57.617 | 321,00 | 314,25 | 315,00 | 00:00:00 | | 2002-01-17 | 327,00 | 51.503 | 327,75 | 321,75 | 321,75 | 00:00:00 | | 2002-01-18 | 332,25 | 49.728 | 332,25 | 327,00 | 327,00 | 00:00:00 | | 2002-01-21 | 332,25 | 61.823 | 332,25 | 330,00 | 331,50 | 00:00:00 | | 2002-01-22 | 333,00 | 50.255 | 334,50 | 333,00 | 333,00 | 00:00:00 | | 2002-01-23 | 322,50 | 84.773 | 332,25 | 321,75 | 332,25 | 00:00:00 | | 2002-01-24 | 315,75 | 34.156 | 324,75 | 315,75 | 324,00 | 00:00:00 | | 2002-01-25 | 315,75 | 118.489 | 315,75 | 312,75 | 314,25 | 00:00:00 | | 2002-01-28 | 318,75 | 11.745 | 319,50 | 315,75 | 316,50 | 00:00:00 | | 2002-01-29 | 312,75 | 37.231 | 318,75 | 312,75 | 316,50 | 00:00:00 | | 2002-01-30 | 306,75 | 109.228 | 313,50 | 303,75 | 313,50 | 00:00:00 | | 2002-01-31 | 304,50 | 48.791 | 309,75 | 304,50 | 309,00 | 00:00:00 | | 2002-02-01 | 303,00 | 1 | 303,00 | 303,00 | 304,50 | 00:00:00 | | 2002-02-04 | 291,75 | 76.904 | 304,50 | 291,00 | 303,00 | 00:00:00 | | 2002-02-05 | 288,75 | 53.087 | 294,00 | 285,00 | 293,25 | 00:00:00 | | 2002-02-06 | 296,25 | 667 | 296,25 | 296,25 | 290,25 | 00:00:00 | | 2002-02-07 | 296,25 | 34.275 | 302,25 | 294,00 | 296,25 | 00:00:00 | | 2002-02-08 | 294,00 | 11.204 | 298,50 | 292,50 | 296,25 | 00:00:00 | | 2002-02-11 | 293,25 | 15.200 | 295,50 | 291,75 | 294,00 | 00:00:00 | | 2002-02-13 | 294,75 | 31.668 | 295,50 | 289,50 | 293,25 | 00:00:00 | | 2002-02-14 | 296,25 | 17.668 | 298,50 | 293,25 | 294,75 | 00:00:00 | | 2002-02-15 | 295,50 | 19.273 | 298,50 | 293,25 | 298,50 | 00:00:00 | | 2002-02-18 | 295,50 | 84.935 | 297,00 | 291,00 | 293,25 | 00:00:00 | | 2002-02-19 | 282,75 | 64.464 | 295,50 | 282,75 | 293,25 | 00:00:00 | | 2002-02-20 | 279,75 | 64.339 | 286,50 | 273,00 | 285,75 | 00:00:00 | | 2002-02-21 | 277,50 | 31.072 | 285,00 | 274,50 | 285,00 | 00:00:00 | | 2002-02-22 | 282,75 | 32.447 | 283,50 | 277,50 | 277,50 | 00:00:00 | | 2002-02-25 | 282,75 | 51.795 | 284,25 | 279,75 | 284,25 | 00:00:00 | | 2002-02-26 | 295,50 | 78.780 | 297,75 | 284,25 | 285,00 | 00:00:00 | | 2002-02-27 | 302,25 | 52.145 | 303,75 | 298,50 | 298,50 | 00:00:00 | | 2002-02-28 | 302,25 | 120.111 | 304,50 | 297,00 | 303,75 | 00:00:00 | | 2002-03-01 | 302,25 | 33.932 | 303,75 | 300,75 | 302,25 | 00:00:00 | | 2002-03-04 | 304,50 | 462.344 | 306,00 | 302,25 | 302,25 | 00:00:00 | | 2002-03-05 | 300,75 | 24.895 | 306,00 | 300,75 | 305,25 | 00:00:00 | | 2002-03-06 | 303,00 | 31.943 | 303,00 | 300,00 | 303,00 | 00:00:00 | | 2002-03-07 | 305,25 | 20.233 | 305,25 | 301,50 | 302,25 | 00:00:00 | | 2002-03-08 | 312,00 | 44.755 | 314,25 | 306,00 | 306,00 | 00:00:00 | | 2002-03-11 | 314,25 | 39.353 | 315,75 | 311,25 | 312,00 | 00:00:00 | | 2002-03-12 | 314,25 | 28.492 | 315,75 | 313,50 | 314,25 | 00:00:00 | | 2002-03-13 | 315,75 | 24.088 | 315,75 | 314,25 | 315,00 | 00:00:00 | | 2002-03-14 | 315,00 | 28 | 315,00 | 315,00 | 314,25 | 00:00:00 | | 2002-03-15 | 315,00 | 45 | 315,00 | 315,00 | 315,00 | 00:00:00 | | 2002-03-18 | 315,00 | 20.517 | 317,25 | 313,50 | 315,00 | 00:00:00 | | 2002-03-19 | 314,25 | 14.283 | 315,75 | 313,50 | 314,25 | 00:00:00 | | 2002-03-20 | 312,00 | 4.988 | 315,00 | 312,00 | 314,25 | 00:00:00 | | 2002-03-21 | 305,25 | 47.729 | 312,75 | 303,75 | 312,00 | 00:00:00 | | 2002-03-22 | 310,50 | 45.525 | 310,50 | 301,50 | 306,00 | 00:00:00 | | 2002-03-25 | 304,50 | 39.271 | 311,25 | 304,50 | 308,25 | 00:00:00 | | 2002-03-26 | 306,00 | 8.673 | 307,50 | 305,25 | 306,00 | 00:00:00 | | 2002-03-27 | 304,50 | 13.712 | 307,50 | 304,50 | 307,50 | 00:00:00 | | 2002-03-28 | 304,50 | 0 | 304,50 | 304,50 | 304,50 | 00:00:00 | | 2002-04-02 | 300,75 | 127 | 300,75 | 300,75 | 302,25 | 00:00:00 | | 2002-04-03 | 296,25 | 34.396 | 301,50 | 296,25 | 300,75 | 00:00:00 | | 2002-04-04 | 299,25 | 22.131 | 302,25 | 296,25 | 297,00 | 00:00:00 | | 2002-04-05 | 299,25 | 16.020 | 303,00 | 297,75 | 302,25 | 00:00:00 | | 2002-04-08 | 295,50 | 19.447 | 300,00 | 294,75 | 299,25 | 00:00:00 | | 2002-04-09 | 297,75 | 0 | 297,75 | 297,75 | 296,25 | 00:00:00 | | 2002-04-10 | 286,50 | 51.679 | 291,75 | 286,50 | 287,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
