|
 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 | | 2004-06-30 | 3,00 | 960.600 | 3,01 | 2,99 | 3,01 | 00:00:00 | | 2004-07-01 | 2,98 | 917.400 | 3,02 | 2,98 | 3,00 | 00:00:00 | | 2004-07-02 | 2,99 | 795.900 | 3,00 | 2,97 | 2,99 | 00:00:00 | | 2004-07-05 | 2,99 | 652.900 | 3,00 | 2,98 | 2,99 | 00:00:00 | | 2004-07-06 | 3,02 | 856.800 | 3,02 | 2,98 | 2,98 | 00:00:00 | | 2004-07-07 | 3,00 | 1.734.800 | 3,04 | 2,99 | 3,00 | 00:00:00 | | 2004-07-08 | 2,97 | 480.700 | 3,02 | 2,97 | 2,99 | 00:00:00 | | 2004-07-09 | 2,97 | 194.300 | 3,00 | 2,97 | 2,99 | 00:00:00 | | 2004-07-12 | 2,99 | 240.500 | 3,00 | 2,98 | 2,98 | 00:00:00 | | 2004-07-13 | 3,00 | 468.400 | 3,02 | 3,00 | 3,00 | 00:00:00 | | 2004-07-14 | 3,02 | 304.600 | 3,02 | 3,00 | 3,01 | 00:00:00 | | 2004-07-15 | 3,01 | 231.100 | 3,03 | 3,01 | 3,03 | 00:00:00 | | 2004-07-16 | 3,04 | 1.589.300 | 3,04 | 3,00 | 3,01 | 00:00:00 | | 2004-07-19 | 3,02 | 135.500 | 3,04 | 3,02 | 3,03 | 00:00:00 | | 2004-07-20 | 3,01 | 716.800 | 3,02 | 3,00 | 3,02 | 00:00:00 | | 2004-07-21 | 3,05 | 443.500 | 3,05 | 3,00 | 3,02 | 00:00:00 | | 2004-07-22 | 3,00 | 739.900 | 3,01 | 2,99 | 3,00 | 00:00:00 | | 2004-07-23 | 3,01 | 776.200 | 3,02 | 3,00 | 3,02 | 00:00:00 | | 2004-07-26 | 3,02 | 261.900 | 3,02 | 3,00 | 3,00 | 00:00:00 | | 2004-07-27 | 3,08 | 424.500 | 3,08 | 3,01 | 3,03 | 00:00:00 | | 2004-07-28 | 3,07 | 309.300 | 3,09 | 3,04 | 3,04 | 00:00:00 | | 2004-07-29 | 3,08 | 246.300 | 3,08 | 3,05 | 3,07 | 00:00:00 | | 2004-07-30 | 3,06 | 734.700 | 3,10 | 3,04 | 3,06 | 00:00:00 | | 2004-08-02 | 3,01 | 360.800 | 3,06 | 3,00 | 3,06 | 00:00:00 | | 2004-08-03 | 2,92 | 1.681.900 | 3,02 | 2,92 | 3,02 | 00:00:00 | | 2004-08-04 | 2,87 | 1.007.300 | 2,94 | 2,87 | 2,94 | 00:00:00 | | 2004-08-05 | 2,86 | 1.484.400 | 2,88 | 2,83 | 2,88 | 00:00:00 | | 2004-08-06 | 2,81 | 950.500 | 2,86 | 2,79 | 2,86 | 00:00:00 | | 2004-08-09 | 2,76 | 894.700 | 2,83 | 2,75 | 2,81 | 00:00:00 | | 2004-08-10 | 2,76 | 1.697.100 | 2,78 | 2,73 | 2,77 | 00:00:00 | | 2004-08-11 | 2,76 | 695.800 | 2,77 | 2,74 | 2,77 | 00:00:00 | | 2004-08-12 | 2,79 | 513.800 | 2,79 | 2,75 | 2,76 | 00:00:00 | | 2004-08-13 | 2,79 | 87.600 | 2,80 | 2,76 | 2,80 | 00:00:00 | | 2004-08-16 | 2,82 | 125.500 | 2,82 | 2,78 | 2,80 | 00:00:00 | | 2004-08-17 | 2,82 | 266.300 | 2,84 | 2,82 | 2,82 | 00:00:00 | | 2004-08-18 | 2,83 | 174.100 | 2,83 | 2,81 | 2,81 | 00:00:00 | | 2004-08-19 | 2,80 | 408.900 | 2,85 | 2,80 | 2,83 | 00:00:00 | | 2004-08-20 | 2,83 | 123.600 | 2,84 | 2,81 | 2,81 | 00:00:00 | | 2004-08-23 | 2,89 | 452.900 | 2,90 | 2,83 | 2,83 | 00:00:00 | | 2004-08-24 | 2,89 | 250.600 | 2,90 | 2,86 | 2,89 | 00:00:00 | | 2004-08-25 | 2,89 | 140.300 | 2,89 | 2,86 | 2,86 | 00:00:00 | | 2004-08-26 | 2,87 | 267.600 | 2,90 | 2,87 | 2,88 | 00:00:00 | | 2004-08-27 | 2,86 | 263.600 | 2,89 | 2,86 | 2,87 | 00:00:00 | | 2004-08-30 | 2,88 | 129.100 | 2,88 | 2,86 | 2,87 | 00:00:00 | | 2004-08-31 | 2,89 | 319.300 | 2,89 | 2,85 | 2,88 | 00:00:00 | | 2004-09-01 | 2,92 | 242.200 | 2,92 | 2,87 | 2,87 | 00:00:00 | | 2004-09-02 | 2,96 | 671.000 | 2,97 | 2,89 | 2,93 | 00:00:00 | | 2004-09-03 | 2,97 | 589.300 | 2,98 | 2,92 | 2,94 | 00:00:00 | | 2004-09-06 | 2,97 | 416.500 | 2,98 | 2,95 | 2,98 | 00:00:00 | | 2004-09-07 | 2,95 | 403.200 | 2,97 | 2,95 | 2,95 | 00:00:00 | | 2004-09-08 | 2,97 | 638.800 | 2,98 | 2,95 | 2,95 | 00:00:00 | | 2004-09-09 | 2,94 | 514.200 | 2,96 | 2,94 | 2,96 | 00:00:00 | | 2004-09-10 | 3,01 | 937.500 | 3,01 | 2,94 | 2,94 | 00:00:00 | | 2004-09-13 | 3,02 | 144.900 | 3,02 | 2,99 | 3,01 | 00:00:00 | | 2004-09-14 | 2,99 | 208.800 | 3,03 | 2,99 | 3,00 | 00:00:00 | | 2004-09-15 | 2,99 | 286.300 | 3,01 | 2,99 | 2,99 | 00:00:00 | | 2004-09-16 | 2,98 | 117.300 | 3,01 | 2,98 | 2,99 | 00:00:00 | | 2004-09-17 | 2,96 | 312.700 | 3,01 | 2,96 | 2,98 | 00:00:00 | | 2004-09-20 | 2,99 | 125.500 | 2,99 | 2,97 | 2,97 | 00:00:00 | | 2004-09-21 | 3,03 | 521.800 | 3,04 | 2,99 | 2,99 | 00:00:00 | | 2004-09-22 | 3,00 | 338.600 | 3,03 | 2,99 | 3,03 | 00:00:00 | | 2004-09-23 | 2,99 | 161.600 | 3,00 | 2,98 | 3,00 | 00:00:00 | | 2004-09-24 | 3,02 | 760.800 | 3,02 | 2,99 | 2,99 | 00:00:00 | | 2004-09-27 | 3,03 | 272.000 | 3,03 | 2,99 | 2,99 | 00:00:00 | | 2004-09-28 | 3,03 | 599.400 | 3,03 | 3,01 | 3,01 | 00:00:00 | | 2004-09-29 | 3,06 | 222.800 | 3,06 | 3,00 | 3,00 | 00:00:00 | | 2004-09-30 | 3,02 | 378.100 | 3,06 | 3,02 | 3,03 | 00:00:00 | | 2004-10-01 | 3,05 | 186.600 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2004-10-04 | 3,04 | 541.700 | 3,06 | 3,02 | 3,02 | 00:00:00 | | 2004-10-05 | 3,04 | 717.800 | 3,05 | 3,02 | 3,05 | 00:00:00 | | 2004-10-06 | 3,03 | 871.000 | 3,05 | 3,02 | 3,05 | 00:00:00 | | 2004-10-07 | 3,03 | 570.300 | 3,05 | 3,01 | 3,05 | 00:00:00 | | 2004-10-08 | 3,02 | 61.400 | 3,03 | 3,02 | 3,02 | 00:00:00 | | 2004-10-11 | 3,03 | 157.000 | 3,04 | 3,02 | 3,02 | 00:00:00 | | 2004-10-12 | 3,03 | 766.100 | 3,04 | 3,02 | 3,03 | 00:00:00 | | 2004-10-13 | 3,03 | 363.300 | 3,04 | 3,02 | 3,03 | 00:00:00 | | 2004-10-14 | 3,04 | 908.300 | 3,05 | 3,02 | 3,03 | 00:00:00 | | 2004-10-15 | 3,06 | 1.380.700 | 3,06 | 3,03 | 3,05 | 00:00:00 | | 2004-10-18 | 3,04 | 418.100 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2004-10-19 | 3,01 | 776.700 | 3,07 | 3,00 | 3,04 | 00:00:00 | | 2004-10-20 | 3,03 | 2.884.600 | 3,03 | 3,01 | 3,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
