|
 BPI SGPS - [Ticker: BPI.LS] |     | | Última Transacción | 1,163 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | +0,003 (+0,259%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,167 | Mínimo | 1,148 | | Volumen | 33.356 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,111 x 1.000.000 - 1,123 x 1.890.000 | Yield | | | Cierre Anterior | 1,160 | PER | 0,00% | | Apertura | 1,165 | 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 BPI.LS desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,82 | 500.800 | 3,91 | 3,79 | 3,91 | 00:00:00 | | 2000-01-04 | 3,70 | 1.716.700 | 3,79 | 3,63 | 3,78 | 00:00:00 | | 2000-01-05 | 3,64 | 1.691.000 | 3,70 | 3,56 | 3,65 | 00:00:00 | | 2000-01-06 | 3,70 | 2.203.300 | 3,70 | 3,63 | 3,69 | 00:00:00 | | 2000-01-07 | 3,77 | 2.338.300 | 3,81 | 3,72 | 3,74 | 00:00:00 | | 2000-01-10 | 3,75 | 760.200 | 3,81 | 3,73 | 3,81 | 00:00:00 | | 2000-01-11 | 3,86 | 6.440.100 | 4,10 | 3,82 | 3,96 | 00:00:00 | | 2000-01-12 | 3,81 | 3.896.000 | 3,86 | 3,74 | 3,86 | 00:00:00 | | 2000-01-13 | 3,80 | 2.459.700 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2000-01-14 | 4,01 | 4.643.100 | 4,01 | 3,86 | 3,90 | 00:00:00 | | 2000-01-19 | 3,72 | 12.001.900 | 4,01 | 3,67 | 4,01 | 00:00:00 | | 2000-01-20 | 3,75 | 8.174.700 | 3,78 | 3,67 | 3,75 | 00:00:00 | | 2000-01-21 | 3,74 | 1.965.400 | 3,75 | 3,72 | 3,73 | 00:00:00 | | 2000-01-24 | 3,70 | 1.382.300 | 3,75 | 3,68 | 3,75 | 00:00:00 | | 2000-01-25 | 3,65 | 1.699.200 | 3,70 | 3,64 | 3,67 | 00:00:00 | | 2000-01-26 | 3,65 | 1.516.700 | 3,68 | 3,65 | 3,65 | 00:00:00 | | 2000-01-27 | 3,64 | 1.212.700 | 3,68 | 3,64 | 3,68 | 00:00:00 | | 2000-01-28 | 3,63 | 2.204.000 | 3,65 | 3,57 | 3,64 | 00:00:00 | | 2000-01-31 | 3,60 | 1.430.600 | 3,60 | 3,56 | 3,60 | 00:00:00 | | 2000-02-01 | 3,58 | 1.064.200 | 3,63 | 3,58 | 3,60 | 00:00:00 | | 2000-02-02 | 3,63 | 1.504.200 | 3,63 | 3,57 | 3,62 | 00:00:00 | | 2000-02-03 | 3,66 | 1.647.000 | 3,67 | 3,61 | 3,63 | 00:00:00 | | 2000-02-04 | 3,66 | 2.050.900 | 3,71 | 3,65 | 3,65 | 00:00:00 | | 2000-02-07 | 3,66 | 1.619.000 | 3,67 | 3,63 | 3,65 | 00:00:00 | | 2000-02-08 | 3,65 | 2.351.300 | 3,66 | 3,63 | 3,65 | 00:00:00 | | 2000-02-09 | 3,68 | 2.011.200 | 3,78 | 3,64 | 3,64 | 00:00:00 | | 2000-02-10 | 3,65 | 918.700 | 3,65 | 3,62 | 3,65 | 00:00:00 | | 2000-02-11 | 3,63 | 1.497.200 | 3,65 | 3,60 | 3,64 | 00:00:00 | | 2000-02-14 | 3,59 | 1.791.300 | 3,64 | 3,58 | 3,61 | 00:00:00 | | 2000-02-15 | 3,63 | 1.662.500 | 3,65 | 3,58 | 3,61 | 00:00:00 | | 2000-02-16 | 3,59 | 1.820.300 | 3,63 | 3,57 | 3,62 | 00:00:00 | | 2000-02-17 | 3,59 | 1.066.700 | 3,61 | 3,57 | 3,58 | 00:00:00 | | 2000-02-18 | 3,58 | 2.038.100 | 3,60 | 3,54 | 3,57 | 00:00:00 | | 2000-02-21 | 3,55 | 665.000 | 3,57 | 3,53 | 3,55 | 00:00:00 | | 2000-02-22 | 3,53 | 586.300 | 3,57 | 3,52 | 3,55 | 00:00:00 | | 2000-02-23 | 3,55 | 984.500 | 3,56 | 3,54 | 3,55 | 00:00:00 | | 2000-02-24 | 3,53 | 1.722.100 | 3,58 | 3,51 | 3,57 | 00:00:00 | | 2000-02-25 | 3,55 | 832.400 | 3,55 | 3,51 | 3,55 | 00:00:00 | | 2000-02-28 | 3,59 | 608.500 | 3,59 | 3,54 | 3,55 | 00:00:00 | | 2000-02-29 | 3,52 | 1.237.700 | 3,61 | 3,49 | 3,60 | 00:00:00 | | 2000-03-01 | 3,46 | 1.266.300 | 3,54 | 3,46 | 3,53 | 00:00:00 | | 2000-03-02 | 3,45 | 865.600 | 3,51 | 3,44 | 3,48 | 00:00:00 | | 2000-03-03 | 3,48 | 404.500 | 3,50 | 3,46 | 3,49 | 00:00:00 | | 2000-03-06 | 3,44 | 523.800 | 3,49 | 3,44 | 3,49 | 00:00:00 | | 2000-03-08 | 3,30 | 1.722.200 | 3,47 | 3,27 | 3,45 | 00:00:00 | | 2000-03-09 | 3,24 | 2.397.900 | 3,33 | 3,24 | 3,31 | 00:00:00 | | 2000-03-10 | 3,37 | 1.355.700 | 3,38 | 3,28 | 3,29 | 00:00:00 | | 2000-03-13 | 3,37 | 0 | 3,45 | 3,36 | 3,44 | 00:00:00 | | 2000-03-14 | 3,35 | 852.800 | 3,43 | 3,35 | 3,42 | 00:00:00 | | 2000-03-15 | 3,35 | 931.200 | 3,38 | 3,29 | 3,34 | 00:00:00 | | 2000-03-16 | 3,39 | 1.274.000 | 3,45 | 3,34 | 3,39 | 00:00:00 | | 2000-03-17 | 3,41 | 1.322.800 | 3,48 | 3,41 | 3,45 | 00:00:00 | | 2000-03-20 | 3,32 | 630.700 | 3,46 | 3,30 | 3,46 | 00:00:00 | | 2000-03-21 | 3,31 | 554.900 | 3,36 | 3,30 | 3,32 | 00:00:00 | | 2000-03-22 | 3,26 | 814.300 | 3,40 | 3,24 | 3,40 | 00:00:00 | | 2000-03-23 | 3,28 | 459.000 | 3,31 | 3,25 | 3,26 | 00:00:00 | | 2000-03-24 | 3,29 | 489.200 | 3,33 | 3,25 | 3,33 | 00:00:00 | | 2000-03-27 | 3,28 | 2.138.700 | 3,37 | 3,26 | 3,29 | 00:00:00 | | 2000-03-28 | 3,25 | 2.913.300 | 3,31 | 3,25 | 3,28 | 00:00:00 | | 2000-03-29 | 3,66 | 5.496.200 | 3,71 | 3,46 | 3,55 | 00:00:00 | | 2000-03-30 | 3,51 | 970.400 | 3,66 | 3,49 | 3,65 | 00:00:00 | | 2000-03-31 | 3,38 | 1.412.500 | 3,46 | 3,38 | 3,46 | 00:00:00 | | 2000-04-03 | 3,51 | 960.700 | 3,57 | 3,39 | 3,42 | 00:00:00 | | 2000-04-04 | 3,55 | 1.378.600 | 3,56 | 3,49 | 3,55 | 00:00:00 | | 2000-04-05 | 3,51 | 1.012.600 | 3,55 | 3,37 | 3,42 | 00:00:00 | | 2000-04-06 | 3,41 | 605.100 | 3,54 | 3,41 | 3,50 | 00:00:00 | | 2000-04-07 | 3,37 | 549.900 | 3,45 | 3,37 | 3,42 | 00:00:00 | | 2000-04-10 | 3,33 | 1.032.200 | 3,39 | 3,33 | 3,37 | 00:00:00 | | 2000-04-11 | 3,30 | 924.800 | 3,35 | 3,30 | 3,34 | 00:00:00 | | 2000-04-12 | 3,32 | 670.300 | 3,38 | 3,30 | 3,32 | 00:00:00 | | 2000-04-13 | 3,33 | 400.700 | 3,38 | 3,32 | 3,36 | 00:00:00 | | 2000-04-14 | 3,31 | 500.800 | 3,37 | 3,28 | 3,36 | 00:00:00 | | 2000-04-17 | 3,23 | 1.306.500 | 3,31 | 3,21 | 3,22 | 00:00:00 | | 2000-04-18 | 3,20 | 511.400 | 3,27 | 3,19 | 3,26 | 00:00:00 | | 2000-04-19 | 3,15 | 705.400 | 3,24 | 3,14 | 3,22 | 00:00:00 | | 2000-04-20 | 3,13 | 368.000 | 3,19 | 3,13 | 3,18 | 00:00:00 | | 2000-04-26 | 3,11 | 743.000 | 3,19 | 3,10 | 3,19 | 00:00:00 | | 2000-04-27 | 3,10 | 761.500 | 3,16 | 3,09 | 3,13 | 00:00:00 | | 2000-04-28 | 3,26 | 936.100 | 3,26 | 3,16 | 3,19 | 00:00:00 | | 2000-05-02 | 3,25 | 396.300 | 3,33 | 3,21 | 3,33 | 00:00:00 | | 2000-05-03 | 3,27 | 507.700 | 3,27 | 3,21 | 3,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
