|
 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 | | 2004-10-20 | 3,03 | 2.884.600 | 3,03 | 3,01 | 3,01 | 00:00:00 | | 2004-10-21 | 3,03 | 2.768.900 | 3,04 | 3,02 | 3,02 | 00:00:00 | | 2004-10-22 | 3,04 | 2.157.100 | 3,04 | 3,02 | 3,03 | 00:00:00 | | 2004-10-25 | 3,02 | 1.837.900 | 3,03 | 3,01 | 3,03 | 00:00:00 | | 2004-10-26 | 2,99 | 798.700 | 3,02 | 2,99 | 3,01 | 00:00:00 | | 2004-10-27 | 3,05 | 954.500 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2004-10-28 | 3,06 | 368.000 | 3,07 | 3,04 | 3,05 | 00:00:00 | | 2004-10-29 | 3,05 | 900.900 | 3,07 | 3,04 | 3,05 | 00:00:00 | | 2004-11-01 | 3,08 | 118.100 | 3,08 | 3,04 | 3,04 | 00:00:00 | | 2004-11-02 | 3,09 | 867.000 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2004-11-03 | 3,10 | 552.900 | 3,10 | 3,08 | 3,08 | 00:00:00 | | 2004-11-04 | 3,10 | 210.000 | 3,10 | 3,07 | 3,10 | 00:00:00 | | 2004-11-05 | 3,09 | 646.100 | 3,11 | 3,09 | 3,10 | 00:00:00 | | 2004-11-08 | 3,11 | 412.200 | 3,12 | 3,09 | 3,09 | 00:00:00 | | 2004-11-09 | 3,14 | 956.400 | 3,15 | 3,10 | 3,12 | 00:00:00 | | 2004-11-10 | 3,15 | 7.991.100 | 3,16 | 3,12 | 3,14 | 00:00:00 | | 2004-11-11 | 3,16 | 280.400 | 3,16 | 3,14 | 3,15 | 00:00:00 | | 2004-11-12 | 3,18 | 614.200 | 3,19 | 3,15 | 3,16 | 00:00:00 | | 2004-11-15 | 3,19 | 313.700 | 3,19 | 3,16 | 3,19 | 00:00:00 | | 2004-11-16 | 3,12 | 852.600 | 3,18 | 3,10 | 3,17 | 00:00:00 | | 2004-11-17 | 3,15 | 407.000 | 3,16 | 3,11 | 3,11 | 00:00:00 | | 2004-11-18 | 3,13 | 274.700 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2004-11-19 | 3,14 | 265.900 | 3,15 | 3,12 | 3,15 | 00:00:00 | | 2004-11-22 | 3,13 | 464.400 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2004-11-23 | 3,12 | 2.057.900 | 3,15 | 3,11 | 3,12 | 00:00:00 | | 2004-11-24 | 3,07 | 738.400 | 3,13 | 3,07 | 3,13 | 00:00:00 | | 2004-11-25 | 3,09 | 588.700 | 3,09 | 3,07 | 3,09 | 00:00:00 | | 2004-11-26 | 3,08 | 252.500 | 3,10 | 3,07 | 3,10 | 00:00:00 | | 2004-11-29 | 3,08 | 445.400 | 3,09 | 3,06 | 3,07 | 00:00:00 | | 2004-11-30 | 3,06 | 1.142.200 | 3,08 | 3,02 | 3,06 | 00:00:00 | | 2004-12-01 | 3,04 | 1.496.500 | 3,05 | 3,01 | 3,03 | 00:00:00 | | 2004-12-02 | 3,02 | 656.700 | 3,04 | 3,02 | 3,03 | 00:00:00 | | 2004-12-03 | 3,02 | 744.100 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2004-12-06 | 3,01 | 205.500 | 3,03 | 3,01 | 3,02 | 00:00:00 | | 2004-12-07 | 3,00 | 2.091.500 | 3,03 | 2,99 | 3,03 | 00:00:00 | | 2004-12-08 | 3,00 | 481.600 | 3,02 | 3,00 | 3,01 | 00:00:00 | | 2004-12-09 | 2,99 | 801.400 | 3,01 | 2,99 | 3,01 | 00:00:00 | | 2004-12-10 | 3,01 | 879.000 | 3,02 | 2,98 | 3,00 | 00:00:00 | | 2004-12-13 | 3,03 | 1.299.000 | 3,04 | 2,99 | 3,01 | 00:00:00 | | 2004-12-14 | 3,04 | 2.493.700 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2004-12-15 | 3,02 | 1.075.500 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2004-12-16 | 3,03 | 1.929.600 | 3,06 | 3,02 | 3,02 | 00:00:00 | | 2004-12-17 | 3,03 | 955.800 | 3,04 | 3,03 | 3,03 | 00:00:00 | | 2004-12-20 | 3,04 | 1.251.800 | 3,04 | 3,02 | 3,03 | 00:00:00 | | 2004-12-21 | 3,03 | 2.296.100 | 3,06 | 3,02 | 3,04 | 00:00:00 | | 2004-12-22 | 3,02 | 1.236.400 | 3,05 | 3,02 | 3,02 | 00:00:00 | | 2004-12-23 | 3,04 | 336.000 | 3,04 | 3,02 | 3,04 | 00:00:00 | | 2004-12-24 | 3,03 | 7.800 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2004-12-27 | 3,01 | 338.600 | 3,03 | 3,00 | 3,02 | 00:00:00 | | 2004-12-28 | 2,99 | 802.700 | 3,02 | 2,99 | 3,00 | 00:00:00 | | 2004-12-29 | 2,99 | 457.600 | 3,01 | 2,98 | 3,00 | 00:00:00 | | 2004-12-30 | 2,99 | 246.800 | 3,01 | 2,99 | 2,99 | 00:00:00 | | 2004-12-31 | 2,98 | 525.100 | 3,01 | 2,98 | 3,00 | 00:00:00 | | 2005-01-03 | 3,00 | 902.600 | 3,02 | 2,98 | 2,98 | 00:00:00 | | 2005-01-04 | 3,02 | 938.300 | 3,04 | 3,00 | 3,00 | 00:00:00 | | 2005-01-05 | 3,02 | 1.003.500 | 3,04 | 3,01 | 3,02 | 00:00:00 | | 2005-01-06 | 3,02 | 199.300 | 3,03 | 3,01 | 3,03 | 00:00:00 | | 2005-01-07 | 3,03 | 344.200 | 3,03 | 3,02 | 3,02 | 00:00:00 | | 2005-01-10 | 3,03 | 175.300 | 3,04 | 3,02 | 3,04 | 00:00:00 | | 2005-01-11 | 3,00 | 1.356.100 | 3,03 | 3,00 | 3,02 | 00:00:00 | | 2005-01-12 | 3,00 | 1.543.700 | 3,01 | 2,99 | 3,01 | 00:00:00 | | 2005-01-13 | 3,03 | 733.200 | 3,03 | 2,99 | 3,00 | 00:00:00 | | 2005-01-14 | 3,03 | 1.399.000 | 3,04 | 3,02 | 3,02 | 00:00:00 | | 2005-01-17 | 3,04 | 267.900 | 3,04 | 3,02 | 3,04 | 00:00:00 | | 2005-01-18 | 3,04 | 370.900 | 3,05 | 3,02 | 3,03 | 00:00:00 | | 2005-01-19 | 3,11 | 1.869.700 | 3,11 | 3,04 | 3,05 | 00:00:00 | | 2005-01-20 | 3,11 | 623.700 | 3,12 | 3,09 | 3,12 | 00:00:00 | | 2005-01-21 | 3,12 | 823.100 | 3,14 | 3,10 | 3,11 | 00:00:00 | | 2005-01-24 | 3,11 | 668.900 | 3,12 | 3,08 | 3,12 | 00:00:00 | | 2005-01-25 | 3,12 | 475.300 | 3,12 | 3,09 | 3,10 | 00:00:00 | | 2005-01-26 | 3,15 | 3.249.400 | 3,21 | 3,12 | 3,12 | 00:00:00 | | 2005-01-27 | 3,15 | 290.700 | 3,18 | 3,15 | 3,16 | 00:00:00 | | 2005-01-28 | 3,16 | 1.331.900 | 3,19 | 3,15 | 3,15 | 00:00:00 | | 2005-01-31 | 3,15 | 884.100 | 3,18 | 3,15 | 3,17 | 00:00:00 | | 2005-02-01 | 3,14 | 1.058.900 | 3,16 | 3,13 | 3,15 | 00:00:00 | | 2005-02-02 | 3,15 | 1.027.800 | 3,17 | 3,14 | 3,15 | 00:00:00 | | 2005-02-03 | 3,17 | 1.455.500 | 3,18 | 3,15 | 3,15 | 00:00:00 | | 2005-02-04 | 3,18 | 626.200 | 3,18 | 3,15 | 3,16 | 00:00:00 | | 2005-02-07 | 3,16 | 399.800 | 3,18 | 3,16 | 3,17 | 00:00:00 | | 2005-02-08 | 3,14 | 1.068.100 | 3,17 | 3,14 | 3,16 | 00:00:00 | | 2005-02-09 | 3,17 | 6.817.500 | 3,17 | 3,14 | 3,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
