|
 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 | | 2002-08-07 | 203,25 | 153.953 | 213,75 | 201,75 | 211,50 | 00:00:00 | | 2002-08-08 | 204,75 | 45.021 | 205,50 | 202,50 | 203,25 | 00:00:00 | | 2002-08-09 | 210,00 | 42.349 | 210,00 | 205,50 | 205,50 | 00:00:00 | | 2002-08-12 | 210,00 | 8.701 | 210,75 | 208,50 | 209,25 | 00:00:00 | | 2002-08-13 | 210,00 | 9.175 | 210,75 | 207,75 | 210,75 | 00:00:00 | | 2002-08-14 | 210,00 | 9.527 | 210,00 | 207,00 | 208,50 | 00:00:00 | | 2002-08-16 | 207,00 | 20.061 | 209,25 | 204,00 | 208,50 | 00:00:00 | | 2002-08-19 | 213,00 | 14.120 | 213,00 | 206,25 | 206,25 | 00:00:00 | | 2002-08-20 | 210,75 | 5.640 | 213,75 | 210,75 | 213,00 | 00:00:00 | | 2002-08-21 | 211,50 | 18.983 | 214,50 | 210,75 | 210,75 | 00:00:00 | | 2002-08-22 | 216,75 | 20.137 | 216,75 | 211,50 | 212,25 | 00:00:00 | | 2002-08-23 | 216,75 | 8.501 | 217,50 | 213,75 | 216,75 | 00:00:00 | | 2002-08-26 | 215,25 | 14.971 | 220,50 | 214,50 | 216,00 | 00:00:00 | | 2002-08-27 | 216,75 | 80 | 216,75 | 216,75 | 215,25 | 00:00:00 | | 2002-08-28 | 211,50 | 20.407 | 216,75 | 211,50 | 215,25 | 00:00:00 | | 2002-08-29 | 210,00 | 11.073 | 212,25 | 208,50 | 211,50 | 00:00:00 | | 2002-08-30 | 212,25 | 22.068 | 212,25 | 208,50 | 210,75 | 00:00:00 | | 2002-09-02 | 206,25 | 17.695 | 212,25 | 206,25 | 211,50 | 00:00:00 | | 2002-09-03 | 202,50 | 30.653 | 207,00 | 201,75 | 207,00 | 00:00:00 | | 2002-09-04 | 200,25 | 68.879 | 203,25 | 200,25 | 202,50 | 00:00:00 | | 2002-09-05 | 196,50 | 100 | 196,50 | 196,50 | 201,00 | 00:00:00 | | 2002-09-06 | 199,50 | 13.225 | 200,25 | 196,50 | 196,50 | 00:00:00 | | 2002-09-09 | 198,00 | 65.901 | 200,25 | 197,25 | 198,75 | 00:00:00 | | 2002-09-10 | 198,75 | 13.101 | 199,50 | 197,25 | 198,75 | 00:00:00 | | 2002-09-11 | 201,00 | 9.209 | 201,00 | 198,00 | 198,75 | 00:00:00 | | 2002-09-12 | 198,75 | 14.680 | 200,25 | 197,25 | 200,25 | 00:00:00 | | 2002-09-13 | 195,00 | 26.960 | 198,75 | 192,00 | 198,75 | 00:00:00 | | 2002-09-16 | 187,50 | 65.301 | 195,75 | 186,00 | 195,00 | 00:00:00 | | 2002-09-17 | 180,00 | 63.480 | 189,75 | 178,50 | 189,75 | 00:00:00 | | 2002-09-18 | 169,50 | 2.467 | 169,50 | 169,50 | 180,00 | 00:00:00 | | 2002-09-19 | 171,75 | 103.687 | 177,00 | 164,25 | 170,25 | 00:00:00 | | 2002-09-20 | 174,00 | 33.032 | 178,50 | 171,00 | 171,00 | 00:00:00 | | 2002-09-23 | 165,00 | 27.379 | 174,75 | 165,00 | 174,75 | 00:00:00 | | 2002-09-24 | 161,25 | 33.272 | 166,50 | 158,25 | 165,00 | 00:00:00 | | 2002-09-25 | 171,75 | 42.061 | 171,75 | 159,75 | 160,50 | 00:00:00 | | 2002-09-26 | 175,50 | 35.737 | 178,50 | 171,00 | 172,50 | 00:00:00 | | 2002-09-27 | 167,25 | 2.529 | 167,25 | 167,25 | 174,00 | 00:00:00 | | 2002-09-30 | 161,25 | 29.163 | 168,00 | 159,75 | 168,00 | 00:00:00 | | 2002-10-01 | 162,00 | 24.197 | 165,75 | 161,25 | 162,00 | 00:00:00 | | 2002-10-02 | 168,00 | 45.227 | 168,00 | 163,50 | 165,75 | 00:00:00 | | 2002-10-03 | 163,50 | 33.117 | 169,50 | 163,50 | 166,50 | 00:00:00 | | 2002-10-04 | 162,00 | 26.828 | 165,75 | 160,50 | 164,25 | 00:00:00 | | 2002-10-07 | 158,25 | 360 | 158,25 | 158,25 | 161,25 | 00:00:00 | | 2002-10-08 | 162,75 | 1 | 162,75 | 162,75 | 161,25 | 00:00:00 | | 2002-10-09 | 159,75 | 170.257 | 164,25 | 157,50 | 163,50 | 00:00:00 | | 2002-10-10 | 156,00 | 62.639 | 161,25 | 153,75 | 159,75 | 00:00:00 | | 2002-10-11 | 158,25 | 34.765 | 159,75 | 156,75 | 159,00 | 00:00:00 | | 2002-10-14 | 153,00 | 42.503 | 157,50 | 152,25 | 157,50 | 00:00:00 | | 2002-10-15 | 157,50 | 71.248 | 157,50 | 153,00 | 153,75 | 00:00:00 | | 2002-10-16 | 157,50 | 29.703 | 159,00 | 155,25 | 155,25 | 00:00:00 | | 2002-10-17 | 160,50 | 33 | 160,50 | 160,50 | 157,50 | 00:00:00 | | 2002-10-18 | 157,50 | 61 | 157,50 | 157,50 | 161,25 | 00:00:00 | | 2002-10-21 | 161,25 | 106.667 | 161,25 | 161,25 | 157,50 | 00:00:00 | | 2002-10-22 | 157,50 | 102.000 | 157,50 | 157,50 | 161,25 | 00:00:00 | | 2002-10-23 | 132,75 | 455.677 | 147,00 | 128,25 | 143,25 | 00:00:00 | | 2002-10-24 | 140,25 | 203.711 | 141,75 | 133,50 | 135,75 | 00:00:00 | | 2002-10-25 | 154,50 | 168.579 | 154,50 | 141,00 | 141,75 | 00:00:00 | | 2002-10-28 | 159,00 | 81.829 | 160,50 | 154,50 | 154,50 | 00:00:00 | | 2002-10-29 | 155,25 | 86.764 | 159,75 | 153,00 | 159,00 | 00:00:00 | | 2002-10-30 | 156,00 | 41.005 | 156,75 | 153,75 | 155,25 | 00:00:00 | | 2002-10-31 | 159,00 | 32 | 159,00 | 159,00 | 155,25 | 00:00:00 | | 2002-11-04 | 162,00 | 45.153 | 162,00 | 158,25 | 159,00 | 00:00:00 | | 2002-11-05 | 162,75 | 57.911 | 162,75 | 159,75 | 162,00 | 00:00:00 | | 2002-11-06 | 165,75 | 56.832 | 166,50 | 163,50 | 164,25 | 00:00:00 | | 2002-11-07 | 167,25 | 69.601 | 171,75 | 165,00 | 165,75 | 00:00:00 | | 2002-11-08 | 165,75 | 52.789 | 170,25 | 165,00 | 165,00 | 00:00:00 | | 2002-11-11 | 166,50 | 33.337 | 167,25 | 165,00 | 167,25 | 00:00:00 | | 2002-11-12 | 167,25 | 22.305 | 167,25 | 165,75 | 166,50 | 00:00:00 | | 2002-11-13 | 167,25 | 27.996 | 167,25 | 165,00 | 166,50 | 00:00:00 | | 2002-11-14 | 169,50 | 667 | 169,50 | 169,50 | 167,25 | 00:00:00 | | 2002-11-15 | 177,00 | 60.961 | 179,25 | 169,50 | 169,50 | 00:00:00 | | 2002-11-18 | 183,75 | 78.623 | 186,75 | 176,25 | 178,50 | 00:00:00 | | 2002-11-19 | 183,75 | 8 | 183,75 | 183,75 | 181,50 | 00:00:00 | | 2002-11-20 | 187,50 | 1.409 | 187,50 | 187,50 | 185,25 | 00:00:00 | | 2002-11-21 | 189,75 | 36 | 189,75 | 189,75 | 189,75 | 00:00:00 | | 2002-11-22 | 191,25 | 87.764 | 192,00 | 186,75 | 188,25 | 00:00:00 | | 2002-11-25 | 200,25 | 332.448 | 200,25 | 192,75 | 193,50 | 00:00:00 | | 2002-11-26 | 202,50 | 66.667 | 202,50 | 202,50 | 201,75 | 00:00:00 | | 2002-11-27 | 202,50 | 53 | 202,50 | 202,50 | 203,25 | 00:00:00 | | 2002-11-28 | 203,25 | 3.739 | 203,25 | 203,25 | 202,50 | 00:00:00 | | 2002-11-29 | 201,75 | 13 | 201,75 | 201,75 | 203,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
