|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-28 | 2,20 | 443.200 | 2,23 | 2,19 | 2,22 | 00:00:00 | | 2003-03-31 | 2,22 | 334.300 | 2,22 | 2,18 | 2,19 | 00:00:00 | | 2003-04-01 | 2,22 | 442.600 | 2,24 | 2,20 | 2,22 | 00:00:00 | | 2003-04-02 | 2,26 | 359.700 | 2,26 | 2,22 | 2,23 | 00:00:00 | | 2003-04-03 | 2,24 | 130.000 | 2,26 | 2,23 | 2,24 | 00:00:00 | | 2003-04-04 | 2,28 | 600 | 2,28 | 2,24 | 2,25 | 00:00:00 | | 2003-04-07 | 2,30 | 240.200 | 2,31 | 2,27 | 2,29 | 00:00:00 | | 2003-04-08 | 2,22 | 415.800 | 2,29 | 2,22 | 2,29 | 00:00:00 | | 2003-04-09 | 2,28 | 352.000 | 2,28 | 2,23 | 2,23 | 00:00:00 | | 2003-04-10 | 2,28 | 321.900 | 2,28 | 2,24 | 2,25 | 00:00:00 | | 2003-04-11 | 2,23 | 837.200 | 2,28 | 2,23 | 2,27 | 00:00:00 | | 2003-04-14 | 2,24 | 218.500 | 2,25 | 2,23 | 2,25 | 00:00:00 | | 2003-04-15 | 2,29 | 17.838.800 | 2,29 | 2,24 | 2,25 | 00:00:00 | | 2003-04-16 | 2,28 | 504.700 | 2,31 | 2,26 | 2,26 | 00:00:00 | | 2003-04-17 | 2,27 | 57.800 | 2,30 | 2,27 | 2,28 | 00:00:00 | | 2003-04-22 | 2,29 | 294.800 | 2,30 | 2,28 | 2,29 | 00:00:00 | | 2003-04-23 | 2,27 | 5.642.000 | 2,30 | 2,27 | 2,29 | 00:00:00 | | 2003-04-24 | 2,24 | 305.700 | 2,25 | 2,22 | 2,22 | 00:00:00 | | 2003-04-25 | 2,25 | 15.394.900 | 2,26 | 2,20 | 2,24 | 00:00:00 | | 2003-04-28 | 2,31 | 508.000 | 2,32 | 2,24 | 2,24 | 00:00:00 | | 2003-04-29 | 2,40 | 1.275.500 | 2,42 | 2,28 | 2,30 | 00:00:00 | | 2003-04-30 | 2,39 | 2.384.100 | 2,47 | 2,35 | 2,36 | 00:00:00 | | 2003-05-02 | 2,38 | 146.900 | 2,41 | 2,36 | 2,39 | 00:00:00 | | 2003-05-05 | 2,36 | 375.300 | 2,40 | 2,36 | 2,37 | 00:00:00 | | 2003-05-06 | 2,40 | 300 | 2,44 | 2,35 | 2,36 | 00:00:00 | | 2003-05-07 | 2,44 | 1.208.100 | 2,49 | 2,41 | 2,43 | 00:00:00 | | 2003-05-08 | 2,43 | 571.600 | 2,46 | 2,41 | 2,43 | 00:00:00 | | 2003-05-09 | 2,35 | 391.100 | 2,43 | 2,35 | 2,41 | 00:00:00 | | 2003-05-12 | 2,43 | 521.900 | 2,43 | 2,37 | 2,37 | 00:00:00 | | 2003-05-13 | 2,46 | 614.800 | 2,49 | 2,43 | 2,43 | 00:00:00 | | 2003-05-14 | 2,44 | 495.800 | 2,46 | 2,43 | 2,46 | 00:00:00 | | 2003-05-15 | 2,42 | 75.500 | 2,45 | 2,42 | 2,44 | 00:00:00 | | 2003-05-16 | 2,41 | 357.500 | 2,44 | 2,41 | 2,41 | 00:00:00 | | 2003-05-19 | 2,38 | 98.300 | 2,43 | 2,38 | 2,40 | 00:00:00 | | 2003-05-20 | 2,39 | 527.600 | 2,41 | 2,37 | 2,39 | 00:00:00 | | 2003-05-21 | 2,36 | 647.100 | 2,40 | 2,36 | 2,40 | 00:00:00 | | 2003-05-22 | 2,35 | 270.900 | 2,39 | 2,35 | 2,37 | 00:00:00 | | 2003-05-23 | 2,39 | 461.000 | 2,40 | 2,35 | 2,36 | 00:00:00 | | 2003-05-26 | 2,39 | 11.900 | 2,40 | 2,38 | 2,39 | 00:00:00 | | 2003-05-27 | 2,37 | 265.900 | 2,40 | 2,36 | 2,40 | 00:00:00 | | 2003-05-28 | 2,43 | 692.700 | 2,43 | 2,38 | 2,39 | 00:00:00 | | 2003-05-29 | 2,39 | 546.700 | 2,44 | 2,38 | 2,43 | 00:00:00 | | 2003-05-30 | 2,41 | 1.151.200 | 2,41 | 2,38 | 2,39 | 00:00:00 | | 2003-06-02 | 2,46 | 504.200 | 2,46 | 2,41 | 2,41 | 00:00:00 | | 2003-06-03 | 2,51 | 2.352.300 | 2,53 | 2,45 | 2,45 | 00:00:00 | | 2003-06-04 | 2,64 | 1.488.700 | 2,64 | 2,51 | 2,51 | 00:00:00 | | 2003-06-05 | 2,59 | 1.026.900 | 2,62 | 2,53 | 2,62 | 00:00:00 | | 2003-06-06 | 2,63 | 850.800 | 2,63 | 2,56 | 2,59 | 00:00:00 | | 2003-06-09 | 2,63 | 276.800 | 2,63 | 2,57 | 2,60 | 00:00:00 | | 2003-06-10 | 2,69 | 500 | 2,73 | 2,61 | 2,61 | 00:00:00 | | 2003-06-11 | 2,67 | 958.400 | 2,76 | 2,63 | 2,75 | 00:00:00 | | 2003-06-12 | 2,64 | 512.500 | 2,69 | 2,61 | 2,68 | 00:00:00 | | 2003-06-13 | 2,63 | 207.900 | 2,67 | 2,63 | 2,65 | 00:00:00 | | 2003-06-16 | 2,62 | 144.500 | 2,63 | 2,60 | 2,62 | 00:00:00 | | 2003-06-17 | 2,60 | 337.500 | 2,65 | 2,60 | 2,61 | 00:00:00 | | 2003-06-18 | 2,63 | 470.900 | 2,65 | 2,60 | 2,60 | 00:00:00 | | 2003-06-19 | 2,60 | 318.200 | 2,63 | 2,60 | 2,62 | 00:00:00 | | 2003-06-20 | 2,56 | 391.100 | 2,60 | 2,56 | 2,60 | 00:00:00 | | 2003-06-23 | 2,48 | 400 | 2,57 | 2,45 | 2,57 | 00:00:00 | | 2003-06-24 | 2,45 | 560.800 | 2,50 | 2,45 | 2,49 | 00:00:00 | | 2003-06-25 | 2,48 | 299.600 | 2,49 | 2,46 | 2,46 | 00:00:00 | | 2003-06-26 | 2,45 | 659.800 | 2,48 | 2,44 | 2,47 | 00:00:00 | | 2003-06-27 | 2,50 | 774.900 | 2,50 | 2,46 | 2,46 | 00:00:00 | | 2003-06-30 | 2,46 | 776.300 | 2,49 | 2,44 | 2,49 | 00:00:00 | | 2003-07-01 | 2,41 | 349.400 | 2,46 | 2,41 | 2,46 | 00:00:00 | | 2003-07-02 | 2,42 | 483.100 | 2,45 | 2,42 | 2,43 | 00:00:00 | | 2003-07-03 | 2,43 | 834.100 | 2,43 | 2,38 | 2,43 | 00:00:00 | | 2003-07-04 | 2,42 | 155.500 | 2,44 | 2,40 | 2,44 | 00:00:00 | | 2003-07-07 | 2,42 | 259.600 | 2,44 | 2,41 | 2,42 | 00:00:00 | | 2003-07-08 | 2,40 | 10.000 | 2,42 | 2,38 | 2,42 | 00:00:00 | | 2003-07-09 | 2,34 | 15.000 | 2,40 | 2,33 | 2,40 | 00:00:00 | | 2003-07-10 | 2,29 | 7.400 | 2,35 | 2,27 | 2,33 | 00:00:00 | | 2003-07-11 | 2,29 | 1.557.700 | 2,32 | 2,26 | 2,28 | 00:00:00 | | 2003-07-14 | 2,33 | 549.100 | 2,36 | 2,30 | 2,30 | 00:00:00 | | 2003-07-15 | 2,30 | 488.400 | 2,33 | 2,30 | 2,32 | 00:00:00 | | 2003-07-16 | 2,30 | 559.800 | 2,31 | 2,28 | 2,30 | 00:00:00 | | 2003-07-17 | 2,32 | 355.600 | 2,32 | 2,28 | 2,29 | 00:00:00 | | 2003-07-18 | 2,31 | 562.100 | 2,32 | 2,29 | 2,31 | 00:00:00 | | 2003-07-21 | 2,28 | 181.700 | 2,31 | 2,28 | 2,30 | 00:00:00 | | 2003-07-22 | 2,28 | 256.800 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2003-07-23 | 2,26 | 15.000 | 2,31 | 2,26 | 2,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
