|
 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 | | 2003-11-12 | 2,71 | 824.000 | 2,72 | 2,70 | 2,70 | 00:00:00 | | 2003-11-13 | 2,70 | 279.700 | 2,72 | 2,70 | 2,71 | 00:00:00 | | 2003-11-14 | 2,73 | 334.500 | 2,73 | 2,70 | 2,70 | 00:00:00 | | 2003-11-17 | 2,68 | 686.300 | 2,73 | 2,67 | 2,73 | 00:00:00 | | 2003-11-18 | 2,68 | 194.900 | 2,70 | 2,68 | 2,68 | 00:00:00 | | 2003-11-19 | 2,67 | 1.015.000 | 2,69 | 2,65 | 2,69 | 00:00:00 | | 2003-11-20 | 2,66 | 2.516.000 | 2,68 | 2,62 | 2,68 | 00:00:00 | | 2003-11-21 | 2,64 | 999.200 | 2,68 | 2,64 | 2,68 | 00:00:00 | | 2003-11-24 | 2,65 | 452.300 | 2,66 | 2,64 | 2,65 | 00:00:00 | | 2003-11-25 | 2,65 | 3.076.800 | 2,66 | 2,64 | 2,65 | 00:00:00 | | 2003-11-26 | 2,64 | 670.000 | 2,66 | 2,63 | 2,65 | 00:00:00 | | 2003-11-27 | 2,63 | 368.400 | 2,65 | 2,62 | 2,63 | 00:00:00 | | 2003-11-28 | 2,64 | 489.500 | 2,66 | 2,64 | 2,64 | 00:00:00 | | 2003-12-01 | 2,63 | 695.600 | 2,65 | 2,63 | 2,64 | 00:00:00 | | 2003-12-02 | 2,65 | 1.693.400 | 2,65 | 2,63 | 2,64 | 00:00:00 | | 2003-12-03 | 2,65 | 478.300 | 2,68 | 2,65 | 2,66 | 00:00:00 | | 2003-12-04 | 2,65 | 1.288.500 | 2,67 | 2,65 | 2,67 | 00:00:00 | | 2003-12-05 | 2,71 | 8.942.300 | 2,71 | 2,65 | 2,65 | 00:00:00 | | 2003-12-08 | 2,70 | 575.600 | 2,71 | 2,68 | 2,70 | 00:00:00 | | 2003-12-09 | 2,71 | 7.339.500 | 2,71 | 2,70 | 2,70 | 00:00:00 | | 2003-12-10 | 2,70 | 411.700 | 2,71 | 2,68 | 2,70 | 00:00:00 | | 2003-12-11 | 2,70 | 6.362.600 | 2,72 | 2,70 | 2,70 | 00:00:00 | | 2003-12-12 | 2,71 | 306.000 | 2,71 | 2,70 | 2,70 | 00:00:00 | | 2003-12-15 | 2,71 | 1.188.500 | 2,73 | 2,71 | 2,71 | 00:00:00 | | 2003-12-16 | 2,72 | 882.900 | 2,75 | 2,70 | 2,70 | 00:00:00 | | 2003-12-17 | 2,78 | 1.701.600 | 2,78 | 2,72 | 2,72 | 00:00:00 | | 2003-12-18 | 2,81 | 1.188.300 | 2,82 | 2,79 | 2,79 | 00:00:00 | | 2003-12-19 | 2,89 | 3.060.700 | 2,89 | 2,81 | 2,81 | 00:00:00 | | 2003-12-22 | 2,88 | 314.500 | 2,89 | 2,83 | 2,89 | 00:00:00 | | 2003-12-23 | 2,87 | 5.937.800 | 2,87 | 2,86 | 2,86 | 00:00:00 | | 2003-12-24 | 2,90 | 226.400 | 2,90 | 2,86 | 2,86 | 00:00:00 | | 2003-12-29 | 2,93 | 977.300 | 2,93 | 2,89 | 2,89 | 00:00:00 | | 2003-12-30 | 2,93 | 734.000 | 2,95 | 2,93 | 2,93 | 00:00:00 | | 2003-12-31 | 2,92 | 543.100 | 2,95 | 2,91 | 2,92 | 00:00:00 | | 2004-01-02 | 2,92 | 266.100 | 2,95 | 2,87 | 2,91 | 00:00:00 | | 2004-01-05 | 2,92 | 370.200 | 2,93 | 2,90 | 2,93 | 00:00:00 | | 2004-01-06 | 2,93 | 420.500 | 2,93 | 2,89 | 2,92 | 00:00:00 | | 2004-01-07 | 2,92 | 980.000 | 2,92 | 2,89 | 2,91 | 00:00:00 | | 2004-01-08 | 2,96 | 1.125.300 | 3,02 | 2,91 | 2,92 | 00:00:00 | | 2004-01-09 | 2,95 | 258.600 | 3,00 | 2,95 | 2,99 | 00:00:00 | | 2004-01-12 | 3,00 | 631.900 | 3,00 | 2,96 | 2,98 | 00:00:00 | | 2004-01-13 | 3,01 | 851.400 | 3,01 | 2,98 | 3,00 | 00:00:00 | | 2004-01-14 | 3,02 | 745.400 | 3,03 | 2,98 | 3,00 | 00:00:00 | | 2004-01-15 | 3,08 | 700.900 | 3,10 | 3,02 | 3,02 | 00:00:00 | | 2004-01-16 | 3,17 | 1.654.600 | 3,21 | 3,10 | 3,11 | 00:00:00 | | 2004-01-19 | 3,15 | 772.100 | 3,23 | 3,12 | 3,20 | 00:00:00 | | 2004-01-20 | 3,06 | 1.066.000 | 3,14 | 3,04 | 3,14 | 00:00:00 | | 2004-01-21 | 3,06 | 708.400 | 3,10 | 3,05 | 3,07 | 00:00:00 | | 2004-01-22 | 3,05 | 755.700 | 3,09 | 3,02 | 3,06 | 00:00:00 | | 2004-01-23 | 3,07 | 231.800 | 3,07 | 3,05 | 3,06 | 00:00:00 | | 2004-01-26 | 3,07 | 556.300 | 3,10 | 3,07 | 3,08 | 00:00:00 | | 2004-01-27 | 3,09 | 262.700 | 3,09 | 3,07 | 3,08 | 00:00:00 | | 2004-01-28 | 3,09 | 574.800 | 3,11 | 3,07 | 3,11 | 00:00:00 | | 2004-01-29 | 3,05 | 257.100 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2004-01-30 | 3,02 | 1.096.600 | 3,11 | 2,98 | 3,10 | 00:00:00 | | 2004-02-02 | 3,00 | 1.349.200 | 3,03 | 2,99 | 3,02 | 00:00:00 | | 2004-02-03 | 2,99 | 1.034.300 | 3,01 | 2,96 | 3,00 | 00:00:00 | | 2004-02-04 | 3,00 | 1.015.200 | 3,02 | 2,97 | 2,97 | 00:00:00 | | 2004-02-05 | 2,97 | 906.000 | 3,01 | 2,96 | 3,00 | 00:00:00 | | 2004-02-06 | 3,02 | 600.500 | 3,02 | 2,96 | 2,96 | 00:00:00 | | 2004-02-09 | 3,01 | 141.100 | 3,03 | 3,00 | 3,03 | 00:00:00 | | 2004-02-10 | 3,00 | 329.500 | 3,03 | 3,00 | 3,00 | 00:00:00 | | 2004-02-11 | 3,01 | 373.400 | 3,03 | 2,99 | 2,99 | 00:00:00 | | 2004-02-12 | 3,03 | 422.600 | 3,03 | 3,01 | 3,01 | 00:00:00 | | 2004-02-13 | 3,04 | 720.200 | 3,06 | 3,02 | 3,04 | 00:00:00 | | 2004-02-16 | 3,05 | 105.100 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2004-02-17 | 3,16 | 2.648.600 | 3,18 | 3,04 | 3,06 | 00:00:00 | | 2004-02-18 | 3,20 | 1.765.500 | 3,22 | 3,16 | 3,16 | 00:00:00 | | 2004-02-19 | 3,20 | 1.388.300 | 3,20 | 3,15 | 3,20 | 00:00:00 | | 2004-02-20 | 3,20 | 387.200 | 3,20 | 3,16 | 3,17 | 00:00:00 | | 2004-02-23 | 3,20 | 811.800 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2004-02-24 | 3,25 | 1.320.400 | 3,26 | 3,17 | 3,19 | 00:00:00 | | 2004-02-25 | 3,22 | 729.500 | 3,25 | 3,22 | 3,24 | 00:00:00 | | 2004-02-26 | 3,24 | 3.443.400 | 3,24 | 3,20 | 3,21 | 00:00:00 | | 2004-02-27 | 3,22 | 1.188.000 | 3,25 | 3,21 | 3,21 | 00:00:00 | | 2004-03-01 | 3,21 | 821.200 | 3,24 | 3,21 | 3,24 | 00:00:00 | | 2004-03-02 | 3,21 | 710.100 | 3,23 | 3,19 | 3,21 | 00:00:00 | | 2004-03-03 | 3,20 | 685.100 | 3,22 | 3,20 | 3,20 | 00:00:00 | | 2004-03-04 | 3,19 | 484.100 | 3,21 | 3,19 | 3,20 | 00:00:00 | | 2004-03-05 | 3,19 | 552.300 | 3,20 | 3,18 | 3,19 | 00:00:00 | | 2004-03-08 | 3,21 | 600.100 | 3,21 | 3,18 | 3,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
