|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-10 | 286,50 | 51.679 | 291,75 | 286,50 | 287,25 | 00:00:00 | | 2002-04-11 | 288,00 | 13.821 | 289,50 | 286,50 | 289,50 | 00:00:00 | | 2002-04-12 | 288,00 | 7.515 | 288,00 | 286,50 | 288,00 | 00:00:00 | | 2002-04-15 | 289,50 | 10.203 | 289,50 | 287,25 | 288,00 | 00:00:00 | | 2002-04-16 | 291,00 | 19.420 | 291,00 | 288,75 | 289,50 | 00:00:00 | | 2002-04-17 | 296,25 | 24.031 | 296,25 | 291,00 | 291,00 | 00:00:00 | | 2002-04-18 | 300,75 | 68.431 | 301,50 | 296,25 | 296,25 | 00:00:00 | | 2002-04-19 | 306,00 | 58.676 | 306,00 | 299,25 | 300,00 | 00:00:00 | | 2002-04-22 | 303,75 | 27.033 | 307,50 | 303,00 | 306,00 | 00:00:00 | | 2002-04-23 | 296,25 | 27.929 | 303,00 | 296,25 | 302,25 | 00:00:00 | | 2002-04-24 | 292,50 | 15.169 | 297,00 | 292,50 | 296,25 | 00:00:00 | | 2002-04-26 | 290,25 | 10.708 | 296,25 | 290,25 | 293,25 | 00:00:00 | | 2002-04-29 | 291,00 | 12.176 | 294,75 | 291,00 | 291,00 | 00:00:00 | | 2002-04-30 | 288,75 | 16.689 | 293,25 | 288,00 | 292,50 | 00:00:00 | | 2002-05-02 | 275,25 | 7 | 275,25 | 275,25 | 287,25 | 00:00:00 | | 2002-05-03 | 283,50 | 40.669 | 285,00 | 276,75 | 276,75 | 00:00:00 | | 2002-05-06 | 281,25 | 8.371 | 287,25 | 281,25 | 285,00 | 00:00:00 | | 2002-05-07 | 279,75 | 14.691 | 284,25 | 278,25 | 281,25 | 00:00:00 | | 2002-05-08 | 285,00 | 23.435 | 285,00 | 279,00 | 279,00 | 00:00:00 | | 2002-05-09 | 285,00 | 10.464 | 288,00 | 282,75 | 285,75 | 00:00:00 | | 2002-05-10 | 283,50 | 13.183 | 285,75 | 282,00 | 285,00 | 00:00:00 | | 2002-05-13 | 279,75 | 2.667 | 279,75 | 279,75 | 281,25 | 00:00:00 | | 2002-05-14 | 282,75 | 19.407 | 286,50 | 281,25 | 281,25 | 00:00:00 | | 2002-05-15 | 285,00 | 17.189 | 285,00 | 282,75 | 284,25 | 00:00:00 | | 2002-05-16 | 285,00 | 7.837 | 285,75 | 283,50 | 285,00 | 00:00:00 | | 2002-05-17 | 282,75 | 27.337 | 286,50 | 282,00 | 285,75 | 00:00:00 | | 2002-05-20 | 281,25 | 9.016 | 284,25 | 280,50 | 284,25 | 00:00:00 | | 2002-05-21 | 281,25 | 16.331 | 282,00 | 279,75 | 281,25 | 00:00:00 | | 2002-05-22 | 281,25 | 10.852 | 282,75 | 279,75 | 281,25 | 00:00:00 | | 2002-05-23 | 282,00 | 5.253 | 282,00 | 280,50 | 281,25 | 00:00:00 | | 2002-05-24 | 279,75 | 11.136 | 282,75 | 278,25 | 282,00 | 00:00:00 | | 2002-05-27 | 278,25 | 9.005 | 280,50 | 277,50 | 279,75 | 00:00:00 | | 2002-05-28 | 281,25 | 9.853 | 281,25 | 278,25 | 279,00 | 00:00:00 | | 2002-05-29 | 284,25 | 133 | 284,25 | 284,25 | 281,25 | 00:00:00 | | 2002-05-31 | 273,75 | 2.087 | 273,75 | 273,75 | 283,50 | 00:00:00 | | 2002-06-03 | 275,25 | 22.400 | 277,50 | 273,75 | 277,50 | 00:00:00 | | 2002-06-04 | 273,75 | 15.231 | 276,00 | 272,25 | 275,25 | 00:00:00 | | 2002-06-05 | 275,25 | 3 | 275,25 | 275,25 | 274,50 | 00:00:00 | | 2002-06-06 | 275,25 | 44 | 275,25 | 275,25 | 275,25 | 00:00:00 | | 2002-06-07 | 276,00 | 19.623 | 276,00 | 272,25 | 274,50 | 00:00:00 | | 2002-06-11 | 274,50 | 22.936 | 276,75 | 274,50 | 276,00 | 00:00:00 | | 2002-06-12 | 276,75 | 15.519 | 276,75 | 273,00 | 274,50 | 00:00:00 | | 2002-06-13 | 271,50 | 16.023 | 277,50 | 271,50 | 276,75 | 00:00:00 | | 2002-06-14 | 264,75 | 44.632 | 273,00 | 262,50 | 272,25 | 00:00:00 | | 2002-06-17 | 270,00 | 12.204 | 270,75 | 265,50 | 265,50 | 00:00:00 | | 2002-06-18 | 267,00 | 15.539 | 270,00 | 267,00 | 270,00 | 00:00:00 | | 2002-06-19 | 266,25 | 27.943 | 267,75 | 262,50 | 267,00 | 00:00:00 | | 2002-06-20 | 269,25 | 46.543 | 273,75 | 264,75 | 265,50 | 00:00:00 | | 2002-06-21 | 269,25 | 29.353 | 271,50 | 267,75 | 268,50 | 00:00:00 | | 2002-06-24 | 263,25 | 113.268 | 271,50 | 262,50 | 271,50 | 00:00:00 | | 2002-06-25 | 268,50 | 33.355 | 270,00 | 265,50 | 266,25 | 00:00:00 | | 2002-06-26 | 262,50 | 39.032 | 266,25 | 261,00 | 266,25 | 00:00:00 | | 2002-06-27 | 262,50 | 48.881 | 265,50 | 261,75 | 264,00 | 00:00:00 | | 2002-06-28 | 263,25 | 82.123 | 264,75 | 260,25 | 264,00 | 00:00:00 | | 2002-07-01 | 265,50 | 14.483 | 267,00 | 263,25 | 264,00 | 00:00:00 | | 2002-07-02 | 258,00 | 31.757 | 264,75 | 257,25 | 264,75 | 00:00:00 | | 2002-07-03 | 252,00 | 44.991 | 258,75 | 252,00 | 258,00 | 00:00:00 | | 2002-07-04 | 252,75 | 41.864 | 255,75 | 251,25 | 253,50 | 00:00:00 | | 2002-07-05 | 255,00 | 5 | 255,00 | 255,00 | 252,75 | 00:00:00 | | 2002-07-08 | 258,75 | 141 | 258,75 | 258,75 | 255,00 | 00:00:00 | | 2002-07-09 | 255,75 | 30.897 | 260,25 | 254,25 | 258,00 | 00:00:00 | | 2002-07-10 | 257,25 | 10.025 | 258,00 | 254,25 | 256,50 | 00:00:00 | | 2002-07-11 | 255,00 | 28.863 | 255,75 | 252,75 | 255,75 | 00:00:00 | | 2002-07-15 | 251,25 | 7 | 251,25 | 251,25 | 255,00 | 00:00:00 | | 2002-07-16 | 247,50 | 30.953 | 253,50 | 246,00 | 252,00 | 00:00:00 | | 2002-07-17 | 249,00 | 333 | 249,00 | 249,00 | 247,50 | 00:00:00 | | 2002-07-18 | 246,75 | 26.480 | 249,00 | 246,00 | 248,25 | 00:00:00 | | 2002-07-19 | 240,75 | 347 | 240,75 | 240,75 | 245,25 | 00:00:00 | | 2002-07-22 | 232,50 | 22.107 | 243,75 | 232,50 | 240,75 | 00:00:00 | | 2002-07-23 | 223,50 | 86.048 | 234,75 | 217,50 | 234,00 | 00:00:00 | | 2002-07-24 | 217,50 | 41.687 | 221,25 | 212,25 | 217,50 | 00:00:00 | | 2002-07-25 | 215,25 | 38.225 | 228,00 | 215,25 | 222,00 | 00:00:00 | | 2002-07-26 | 221,25 | 132 | 221,25 | 221,25 | 216,00 | 00:00:00 | | 2002-07-29 | 227,25 | 24.319 | 227,25 | 219,00 | 224,25 | 00:00:00 | | 2002-07-30 | 224,25 | 18.323 | 228,75 | 222,00 | 227,25 | 00:00:00 | | 2002-07-31 | 222,00 | 0 | 222,00 | 222,00 | 225,00 | 00:00:00 | | 2002-08-01 | 222,00 | 67 | 222,00 | 222,00 | 225,75 | 00:00:00 | | 2002-08-02 | 216,00 | 233 | 216,00 | 216,00 | 224,25 | 00:00:00 | | 2002-08-05 | 210,75 | 4 | 210,75 | 210,75 | 216,00 | 00:00:00 | | 2002-08-06 | 210,00 | 80.956 | 211,50 | 208,50 | 210,00 | 00:00:00 | | 2002-08-07 | 203,25 | 153.953 | 213,75 | 201,75 | 211,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
