Última Hora: "Encontrado cabelo de Julen, o bebé desaparecido num poço em Málaga - DNoticias" Wed, 16 Jan 2019 12:37:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    "Enfermeiros avançam com greve entre 22 e 25 de janeiro - Sol" Thu, 17 Jan 2019 12:35:28 GMT    "PCP responde a reportagem de investigação da TVI - A Televisão" Fri, 18 Jan 2019 09:58:56 GMT    "ABOLA.PT - Revista de Imprensa - «Armando Vara é o recluso 49 na cadeia de Évora» - Correio da Manhã - A Bola" Fri, 18 Jan 2019 09:14:56 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT   "Montenegro diz que "nada fica na mesma" no PSD - Jornal de Notícias" Fri, 18 Jan 2019 12:15:00 GMT    "''Batalha jurídica'' sobre voto de moção de confiança a Rui Rio - SIC Notícias" Fri, 18 Jan 2019 00:01:00 GMT    "ABOLA.PT - Reino Unido - Theresa May sobrevive a moção de censura - A Bola" Thu, 17 Jan 2019 09:28:00 GMT    "Farmacêuticos contra legalização da canábis para consumo recreativo - SAPO Lifestyle" Thu, 17 Jan 2019 11:54:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,003 (+0,259%) BPI SGPS - [Ticker: BPI.LS]Gráfico BPI SGPS  Noticias BPI SGPS  Descargar Históricos de Metastock BPI SGPS y Otros  Análisis Técnico BPI SGPS  
Última Transacción1,163Hora de Cotización2017-11-01 - 20:35:00
Variación+0,003 (+0,259%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,167Mínimo1,148
Volumen33.356Volumen Medio (3m)0
Demanda / Oferta1,111 x 1.000.000 - 1,123 x 1.890.000Yield
Cierre Anterior1,160PER0,00%
Apertura1,165EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-033,82500.8003,913,793,9100:00:00
2000-01-043,701.716.7003,793,633,7800:00:00
2000-01-053,641.691.0003,703,563,6500:00:00
2000-01-063,702.203.3003,703,633,6900:00:00
2000-01-073,772.338.3003,813,723,7400:00:00
2000-01-103,75760.2003,813,733,8100:00:00
2000-01-113,866.440.1004,103,823,9600:00:00
2000-01-123,813.896.0003,863,743,8600:00:00
2000-01-133,802.459.7003,853,763,8500:00:00
2000-01-144,014.643.1004,013,863,9000:00:00
2000-01-193,7212.001.9004,013,674,0100:00:00
2000-01-203,758.174.7003,783,673,7500:00:00
2000-01-213,741.965.4003,753,723,7300:00:00
2000-01-243,701.382.3003,753,683,7500:00:00
2000-01-253,651.699.2003,703,643,6700:00:00
2000-01-263,651.516.7003,683,653,6500:00:00
2000-01-273,641.212.7003,683,643,6800:00:00
2000-01-283,632.204.0003,653,573,6400:00:00
2000-01-313,601.430.6003,603,563,6000:00:00
2000-02-013,581.064.2003,633,583,6000:00:00
2000-02-023,631.504.2003,633,573,6200:00:00
2000-02-033,661.647.0003,673,613,6300:00:00
2000-02-043,662.050.9003,713,653,6500:00:00
2000-02-073,661.619.0003,673,633,6500:00:00
2000-02-083,652.351.3003,663,633,6500:00:00
2000-02-093,682.011.2003,783,643,6400:00:00
2000-02-103,65918.7003,653,623,6500:00:00
2000-02-113,631.497.2003,653,603,6400:00:00
2000-02-143,591.791.3003,643,583,6100:00:00
2000-02-153,631.662.5003,653,583,6100:00:00
2000-02-163,591.820.3003,633,573,6200:00:00
2000-02-173,591.066.7003,613,573,5800:00:00
2000-02-183,582.038.1003,603,543,5700:00:00
2000-02-213,55665.0003,573,533,5500:00:00
2000-02-223,53586.3003,573,523,5500:00:00
2000-02-233,55984.5003,563,543,5500:00:00
2000-02-243,531.722.1003,583,513,5700:00:00
2000-02-253,55832.4003,553,513,5500:00:00
2000-02-283,59608.5003,593,543,5500:00:00
2000-02-293,521.237.7003,613,493,6000:00:00
2000-03-013,461.266.3003,543,463,5300:00:00
2000-03-023,45865.6003,513,443,4800:00:00
2000-03-033,48404.5003,503,463,4900:00:00
2000-03-063,44523.8003,493,443,4900:00:00
2000-03-083,301.722.2003,473,273,4500:00:00
2000-03-093,242.397.9003,333,243,3100:00:00
2000-03-103,371.355.7003,383,283,2900:00:00
2000-03-133,3703,453,363,4400:00:00
2000-03-143,35852.8003,433,353,4200:00:00
2000-03-153,35931.2003,383,293,3400:00:00
2000-03-163,391.274.0003,453,343,3900:00:00
2000-03-173,411.322.8003,483,413,4500:00:00
2000-03-203,32630.7003,463,303,4600:00:00
2000-03-213,31554.9003,363,303,3200:00:00
2000-03-223,26814.3003,403,243,4000:00:00
2000-03-233,28459.0003,313,253,2600:00:00
2000-03-243,29489.2003,333,253,3300:00:00
2000-03-273,282.138.7003,373,263,2900:00:00
2000-03-283,252.913.3003,313,253,2800:00:00
2000-03-293,665.496.2003,713,463,5500:00:00
2000-03-303,51970.4003,663,493,6500:00:00
2000-03-313,381.412.5003,463,383,4600:00:00
2000-04-033,51960.7003,573,393,4200:00:00
2000-04-043,551.378.6003,563,493,5500:00:00
2000-04-053,511.012.6003,553,373,4200:00:00
2000-04-063,41605.1003,543,413,5000:00:00
2000-04-073,37549.9003,453,373,4200:00:00
2000-04-103,331.032.2003,393,333,3700:00:00
2000-04-113,30924.8003,353,303,3400:00:00
2000-04-123,32670.3003,383,303,3200:00:00
2000-04-133,33400.7003,383,323,3600:00:00
2000-04-143,31500.8003,373,283,3600:00:00
2000-04-173,231.306.5003,313,213,2200:00:00
2000-04-183,20511.4003,273,193,2600:00:00
2000-04-193,15705.4003,243,143,2200:00:00
2000-04-203,13368.0003,193,133,1800:00:00
2000-04-263,11743.0003,193,103,1900:00:00
2000-04-273,10761.5003,163,093,1300:00:00
2000-04-283,26936.1003,263,163,1900:00:00
2000-05-023,25396.3003,333,213,3300:00:00
2000-05-033,27507.7003,273,213,2400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters