|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-07-23 | 2,26 | 15.000 | 2,31 | 2,26 | 2,29 | 00:00:00 | 2003-07-24 | 2,35 | 3.837.500 | 2,38 | 2,22 | 2,26 | 00:00:00 | 2003-07-25 | 2,38 | 1.306.100 | 2,41 | 2,34 | 2,35 | 00:00:00 | 2003-07-28 | 2,40 | 814.000 | 2,42 | 2,39 | 2,40 | 00:00:00 | 2003-07-29 | 2,42 | 917.000 | 2,42 | 2,40 | 2,41 | 00:00:00 | 2003-07-30 | 2,41 | 515.400 | 2,42 | 2,39 | 2,42 | 00:00:00 | 2003-07-31 | 2,45 | 1.572.200 | 2,49 | 2,42 | 2,42 | 00:00:00 | 2003-08-01 | 2,45 | 292.800 | 2,45 | 2,43 | 2,44 | 00:00:00 | 2003-08-04 | 2,40 | 87.900 | 2,43 | 2,40 | 2,43 | 00:00:00 | 2003-08-05 | 2,37 | 106.600 | 2,41 | 2,37 | 2,41 | 00:00:00 | 2003-08-06 | 2,35 | 140.400 | 2,39 | 2,34 | 2,37 | 00:00:00 | 2003-08-07 | 2,38 | 379.700 | 2,38 | 2,33 | 2,35 | 00:00:00 | 2003-08-08 | 2,36 | 147.300 | 2,39 | 2,35 | 2,36 | 00:00:00 | 2003-08-11 | 2,42 | 557.000 | 2,44 | 2,38 | 2,38 | 00:00:00 | 2003-08-12 | 2,43 | 268.600 | 2,43 | 2,39 | 2,43 | 00:00:00 | 2003-08-13 | 2,41 | 524.900 | 2,43 | 2,40 | 2,43 | 00:00:00 | 2003-08-14 | 2,42 | 464.900 | 2,42 | 2,39 | 2,42 | 00:00:00 | 2003-08-15 | 2,44 | 517.100 | 2,44 | 2,41 | 2,43 | 00:00:00 | 2003-08-18 | 2,43 | 280.400 | 2,45 | 2,41 | 2,44 | 00:00:00 | 2003-08-19 | 2,43 | 800 | 2,45 | 2,42 | 2,43 | 00:00:00 | 2003-08-20 | 2,43 | 106.500 | 2,45 | 2,42 | 2,43 | 00:00:00 | 2003-08-21 | 2,45 | 513.500 | 2,46 | 2,43 | 2,44 | 00:00:00 | 2003-08-22 | 2,45 | 559.500 | 2,47 | 2,45 | 2,45 | 00:00:00 | 2003-08-25 | 2,46 | 284.200 | 2,48 | 2,46 | 2,46 | 00:00:00 | 2003-08-26 | 2,46 | 0 | 2,51 | 2,46 | 2,46 | 00:00:00 | 2003-08-27 | 2,46 | 5.200 | 2,48 | 2,46 | 2,46 | 00:00:00 | 2003-08-28 | 2,43 | 302.200 | 2,47 | 2,43 | 2,47 | 00:00:00 | 2003-08-29 | 2,39 | 323.700 | 2,44 | 2,39 | 2,44 | 00:00:00 | 2003-09-01 | 2,41 | 167.600 | 2,43 | 2,40 | 2,41 | 00:00:00 | 2003-09-02 | 2,43 | 467.900 | 2,45 | 2,41 | 2,42 | 00:00:00 | 2003-09-03 | 2,47 | 724.700 | 2,47 | 2,44 | 2,44 | 00:00:00 | 2003-09-04 | 2,45 | 241.000 | 2,47 | 2,45 | 2,45 | 00:00:00 | 2003-09-05 | 2,43 | 167.200 | 2,47 | 2,43 | 2,44 | 00:00:00 | 2003-09-08 | 2,40 | 139.700 | 2,45 | 2,40 | 2,45 | 00:00:00 | 2003-09-09 | 2,38 | 335.100 | 2,41 | 2,38 | 2,41 | 00:00:00 | 2003-09-10 | 2,36 | 252.200 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2003-09-11 | 2,38 | 12.600 | 2,38 | 2,36 | 2,36 | 00:00:00 | 2003-09-12 | 2,35 | 738.500 | 2,39 | 2,35 | 2,38 | 00:00:00 | 2003-09-15 | 2,36 | 374.500 | 2,36 | 2,35 | 2,35 | 00:00:00 | 2003-09-16 | 2,33 | 20.100 | 2,36 | 2,33 | 2,35 | 00:00:00 | 2003-09-17 | 2,37 | 6.500 | 2,38 | 2,33 | 2,34 | 00:00:00 | 2003-09-18 | 2,39 | 18.400 | 2,41 | 2,36 | 2,37 | 00:00:00 | 2003-09-19 | 2,43 | 2.493.800 | 2,43 | 2,37 | 2,39 | 00:00:00 | 2003-09-22 | 2,40 | 816.000 | 2,44 | 2,39 | 2,42 | 00:00:00 | 2003-09-23 | 2,43 | 396.200 | 2,43 | 2,39 | 2,42 | 00:00:00 | 2003-09-24 | 2,42 | 465.900 | 2,43 | 2,41 | 2,42 | 00:00:00 | 2003-09-25 | 2,44 | 1.016.300 | 2,45 | 2,40 | 2,40 | 00:00:00 | 2003-09-26 | 2,43 | 520.100 | 2,46 | 2,43 | 2,43 | 00:00:00 | 2003-09-29 | 2,48 | 623.500 | 2,48 | 2,42 | 2,43 | 00:00:00 | 2003-09-30 | 2,47 | 462.700 | 2,48 | 2,45 | 2,45 | 00:00:00 | 2003-10-01 | 2,43 | 32.800 | 2,46 | 2,42 | 2,46 | 00:00:00 | 2003-10-02 | 2,43 | 296.300 | 2,45 | 2,43 | 2,43 | 00:00:00 | 2003-10-03 | 2,45 | 916.800 | 2,47 | 2,44 | 2,44 | 00:00:00 | 2003-10-06 | 2,46 | 547.400 | 2,47 | 2,44 | 2,44 | 00:00:00 | 2003-10-07 | 2,48 | 1.245.300 | 2,49 | 2,45 | 2,45 | 00:00:00 | 2003-10-08 | 2,53 | 1.594.400 | 2,53 | 2,48 | 2,48 | 00:00:00 | 2003-10-09 | 2,55 | 1.789.700 | 2,57 | 2,51 | 2,52 | 00:00:00 | 2003-10-10 | 2,56 | 844.900 | 2,57 | 2,54 | 2,54 | 00:00:00 | 2003-10-13 | 2,52 | 1.491.900 | 2,55 | 2,51 | 2,55 | 00:00:00 | 2003-10-14 | 2,57 | 1.805.200 | 2,58 | 2,52 | 2,53 | 00:00:00 | 2003-10-15 | 2,61 | 4.101.300 | 2,66 | 2,57 | 2,58 | 00:00:00 | 2003-10-16 | 2,72 | 4.396.800 | 2,76 | 2,62 | 2,63 | 00:00:00 | 2003-10-17 | 2,73 | 2.221.200 | 2,74 | 2,69 | 2,74 | 00:00:00 | 2003-10-20 | 2,70 | 1.030.600 | 2,73 | 2,67 | 2,72 | 00:00:00 | 2003-10-21 | 2,77 | 2.359.800 | 2,77 | 2,70 | 2,70 | 00:00:00 | 2003-10-22 | 2,72 | 2.317.600 | 2,75 | 2,68 | 2,73 | 00:00:00 | 2003-10-23 | 2,66 | 491.000 | 2,71 | 2,66 | 2,71 | 00:00:00 | 2003-10-24 | 2,71 | 715.800 | 2,71 | 2,65 | 2,65 | 00:00:00 | 2003-10-27 | 2,68 | 3.500 | 2,71 | 2,67 | 2,71 | 00:00:00 | 2003-10-28 | 2,70 | 253.900 | 2,70 | 2,67 | 2,69 | 00:00:00 | 2003-10-29 | 2,66 | 945.300 | 2,69 | 2,65 | 2,68 | 00:00:00 | 2003-10-30 | 2,68 | 4.500 | 2,69 | 2,66 | 2,67 | 00:00:00 | 2003-10-31 | 2,65 | 768.500 | 2,68 | 2,65 | 2,68 | 00:00:00 | 2003-11-03 | 2,70 | 424.000 | 2,70 | 2,65 | 2,65 | 00:00:00 | 2003-11-04 | 2,71 | 1.516.600 | 2,73 | 2,67 | 2,70 | 00:00:00 | 2003-11-05 | 2,69 | 191.400 | 2,72 | 2,68 | 2,70 | 00:00:00 | 2003-11-06 | 2,68 | 526.800 | 2,70 | 2,68 | 2,69 | 00:00:00 | 2003-11-07 | 2,70 | 358.200 | 2,70 | 2,67 | 2,69 | 00:00:00 | 2003-11-10 | 2,70 | 313.600 | 2,70 | 2,66 | 2,66 | 00:00:00 | 2003-11-11 | 2,69 | 567.300 | 2,70 | 2,67 | 2,67 | 00:00:00 | 2003-11-12 | 2,71 | 824.000 | 2,72 | 2,70 | 2,70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|