|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-02 | 2,16 | 1.052.100 | 2,18 | 2,13 | 2,18 | 00:00:00 | | 2002-12-03 | 2,12 | 1.705.600 | 2,16 | 2,10 | 2,16 | 00:00:00 | | 2002-12-04 | 2,13 | 534.200 | 2,13 | 2,09 | 2,11 | 00:00:00 | | 2002-12-05 | 2,17 | 1.224.500 | 2,18 | 2,12 | 2,12 | 00:00:00 | | 2002-12-06 | 2,15 | 263.700 | 2,16 | 2,13 | 2,16 | 00:00:00 | | 2002-12-09 | 2,15 | 374.200 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2002-12-10 | 2,17 | 902.500 | 2,19 | 2,12 | 2,14 | 00:00:00 | | 2002-12-11 | 2,20 | 523.900 | 2,22 | 2,16 | 2,17 | 00:00:00 | | 2002-12-12 | 2,20 | 214.900 | 2,20 | 2,16 | 2,18 | 00:00:00 | | 2002-12-13 | 2,19 | 339.800 | 2,20 | 2,14 | 2,19 | 00:00:00 | | 2002-12-16 | 2,20 | 175.800 | 2,20 | 2,16 | 2,18 | 00:00:00 | | 2002-12-17 | 2,19 | 362.100 | 2,20 | 2,17 | 2,20 | 00:00:00 | | 2002-12-18 | 2,20 | 133.400 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2002-12-19 | 2,19 | 2.507.300 | 2,23 | 2,17 | 2,20 | 00:00:00 | | 2002-12-20 | 2,20 | 231.200 | 2,20 | 2,17 | 2,19 | 00:00:00 | | 2002-12-23 | 2,21 | 122.400 | 2,21 | 2,18 | 2,19 | 00:00:00 | | 2002-12-27 | 2,20 | 64.200 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2002-12-30 | 2,19 | 272.800 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2002-12-31 | 2,18 | 488.400 | 2,20 | 2,18 | 2,19 | 00:00:00 | | 2003-01-02 | 2,19 | 276.500 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2003-01-03 | 2,19 | 333.600 | 2,21 | 2,17 | 2,19 | 00:00:00 | | 2003-01-06 | 2,18 | 134.000 | 2,19 | 2,17 | 2,18 | 00:00:00 | | 2003-01-07 | 2,19 | 256.000 | 2,19 | 2,16 | 2,19 | 00:00:00 | | 2003-01-08 | 2,16 | 841.700 | 2,19 | 2,16 | 2,18 | 00:00:00 | | 2003-01-09 | 2,16 | 284.300 | 2,17 | 2,15 | 2,16 | 00:00:00 | | 2003-01-10 | 2,16 | 610.400 | 2,17 | 2,15 | 2,17 | 00:00:00 | | 2003-01-13 | 2,13 | 827.600 | 2,16 | 2,12 | 2,16 | 00:00:00 | | 2003-01-14 | 2,13 | 608.300 | 2,13 | 2,10 | 2,13 | 00:00:00 | | 2003-01-15 | 2,13 | 262.200 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2003-01-16 | 2,13 | 143.300 | 2,13 | 2,12 | 2,13 | 00:00:00 | | 2003-01-17 | 2,07 | 16.500 | 2,13 | 2,07 | 2,13 | 00:00:00 | | 2003-01-20 | 2,01 | 10.100 | 2,07 | 1,99 | 2,07 | 00:00:00 | | 2003-01-21 | 2,04 | 824.900 | 2,05 | 2,00 | 2,03 | 00:00:00 | | 2003-01-22 | 2,03 | 326.900 | 2,04 | 2,01 | 2,04 | 00:00:00 | | 2003-01-23 | 2,07 | 382.800 | 2,07 | 2,02 | 2,03 | 00:00:00 | | 2003-01-24 | 2,05 | 652.900 | 2,07 | 2,03 | 2,07 | 00:00:00 | | 2003-01-27 | 2,04 | 250.800 | 2,04 | 2,01 | 2,04 | 00:00:00 | | 2003-01-28 | 2,04 | 172.300 | 2,05 | 2,02 | 2,04 | 00:00:00 | | 2003-01-29 | 1,99 | 937.100 | 2,04 | 1,96 | 2,04 | 00:00:00 | | 2003-01-30 | 2,02 | 386.500 | 2,02 | 1,98 | 1,98 | 00:00:00 | | 2003-01-31 | 2,09 | 2.644.400 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2003-02-03 | 2,07 | 511.500 | 2,09 | 2,06 | 2,08 | 00:00:00 | | 2003-02-04 | 2,07 | 344.600 | 2,11 | 2,04 | 2,10 | 00:00:00 | | 2003-02-05 | 2,03 | 261.900 | 2,07 | 2,03 | 2,07 | 00:00:00 | | 2003-02-06 | 2,05 | 1.262.300 | 2,09 | 2,03 | 2,03 | 00:00:00 | | 2003-02-07 | 2,05 | 270.700 | 2,07 | 2,04 | 2,05 | 00:00:00 | | 2003-02-10 | 2,05 | 100.200 | 2,06 | 2,04 | 2,06 | 00:00:00 | | 2003-02-11 | 2,07 | 313.900 | 2,07 | 2,04 | 2,05 | 00:00:00 | | 2003-02-12 | 2,08 | 569.000 | 2,09 | 2,06 | 2,07 | 00:00:00 | | 2003-02-13 | 2,10 | 711.000 | 2,10 | 2,07 | 2,07 | 00:00:00 | | 2003-02-14 | 2,13 | 569.700 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2003-02-17 | 2,13 | 592.600 | 2,15 | 2,12 | 2,13 | 00:00:00 | | 2003-02-18 | 2,15 | 1.517.700 | 2,17 | 2,14 | 2,14 | 00:00:00 | | 2003-02-19 | 2,16 | 1.397.200 | 2,16 | 2,14 | 2,16 | 00:00:00 | | 2003-02-20 | 2,17 | 1.075.100 | 2,20 | 2,15 | 2,16 | 00:00:00 | | 2003-02-21 | 2,16 | 687.900 | 2,17 | 2,12 | 2,16 | 00:00:00 | | 2003-02-24 | 2,13 | 572.800 | 2,16 | 2,11 | 2,15 | 00:00:00 | | 2003-02-25 | 2,09 | 435.000 | 2,12 | 2,08 | 2,12 | 00:00:00 | | 2003-02-26 | 2,10 | 165.000 | 2,12 | 2,09 | 2,09 | 00:00:00 | | 2003-02-27 | 2,13 | 345.400 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2003-02-28 | 2,15 | 663.400 | 2,15 | 2,11 | 2,13 | 00:00:00 | | 2003-03-03 | 2,13 | 157.500 | 2,15 | 2,13 | 2,15 | 00:00:00 | | 2003-03-04 | 2,18 | 10.000 | 2,18 | 2,14 | 2,14 | 00:00:00 | | 2003-03-05 | 2,15 | 800 | 2,19 | 2,15 | 2,18 | 00:00:00 | | 2003-03-06 | 2,20 | 1.023.500 | 2,20 | 2,15 | 2,15 | 00:00:00 | | 2003-03-07 | 2,23 | 777.400 | 2,23 | 2,17 | 2,19 | 00:00:00 | | 2003-03-10 | 2,22 | 515.800 | 2,24 | 2,20 | 2,21 | 00:00:00 | | 2003-03-11 | 2,30 | 840.100 | 2,32 | 2,22 | 2,23 | 00:00:00 | | 2003-03-12 | 2,23 | 1.529.500 | 2,33 | 2,20 | 2,30 | 00:00:00 | | 2003-03-13 | 2,29 | 701.600 | 2,29 | 2,21 | 2,21 | 00:00:00 | | 2003-03-14 | 2,34 | 1.168.500 | 2,35 | 2,29 | 2,29 | 00:00:00 | | 2003-03-17 | 2,36 | 397.500 | 2,36 | 2,25 | 2,30 | 00:00:00 | | 2003-03-18 | 2,31 | 500.300 | 2,37 | 2,30 | 2,32 | 00:00:00 | | 2003-03-19 | 2,29 | 679.500 | 2,32 | 2,27 | 2,29 | 00:00:00 | | 2003-03-20 | 2,31 | 524.900 | 2,32 | 2,28 | 2,28 | 00:00:00 | | 2003-03-21 | 2,24 | 30.000 | 2,31 | 2,21 | 2,29 | 00:00:00 | | 2003-03-24 | 2,22 | 210.800 | 2,24 | 2,19 | 2,24 | 00:00:00 | | 2003-03-25 | 2,24 | 179.900 | 2,27 | 2,20 | 2,20 | 00:00:00 | | 2003-03-26 | 2,24 | 75.000 | 2,26 | 2,22 | 2,22 | 00:00:00 | | 2003-03-27 | 2,24 | 108.000 | 2,25 | 2,22 | 2,25 | 00:00:00 | | 2003-03-28 | 2,20 | 443.200 | 2,23 | 2,19 | 2,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
