|
 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 | | 2005-02-09 | 3,17 | 6.817.500 | 3,17 | 3,14 | 3,15 | 00:00:00 | | 2005-02-10 | 3,15 | 375.200 | 3,17 | 3,15 | 3,15 | 00:00:00 | | 2005-02-11 | 3,13 | 752.300 | 3,16 | 3,13 | 3,16 | 00:00:00 | | 2005-02-14 | 3,16 | 1.367.300 | 3,16 | 3,13 | 3,13 | 00:00:00 | | 2005-02-15 | 3,14 | 591.700 | 3,16 | 3,14 | 3,15 | 00:00:00 | | 2005-02-16 | 3,14 | 624.900 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2005-02-17 | 3,12 | 805.900 | 3,14 | 3,12 | 3,13 | 00:00:00 | | 2005-02-18 | 3,10 | 1.341.200 | 3,14 | 3,10 | 3,14 | 00:00:00 | | 2005-02-21 | 3,10 | 1.125.800 | 3,12 | 3,09 | 3,11 | 00:00:00 | | 2005-02-22 | 3,07 | 3.051.700 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2005-02-23 | 3,06 | 3.004.300 | 3,09 | 3,06 | 3,07 | 00:00:00 | | 2005-02-24 | 3,09 | 1.186.100 | 3,09 | 3,06 | 3,06 | 00:00:00 | | 2005-02-25 | 3,10 | 1.837.800 | 3,11 | 3,08 | 3,08 | 00:00:00 | | 2005-02-28 | 3,13 | 1.894.900 | 3,13 | 3,09 | 3,10 | 00:00:00 | | 2005-03-01 | 3,13 | 1.595.700 | 3,16 | 3,11 | 3,11 | 00:00:00 | | 2005-03-02 | 3,13 | 797.900 | 3,14 | 3,11 | 3,13 | 00:00:00 | | 2005-03-03 | 3,13 | 337.800 | 3,14 | 3,10 | 3,12 | 00:00:00 | | 2005-03-04 | 3,12 | 910.200 | 3,14 | 3,10 | 3,13 | 00:00:00 | | 2005-03-07 | 3,14 | 884.000 | 3,14 | 3,09 | 3,13 | 00:00:00 | | 2005-03-08 | 3,18 | 1.071.500 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2005-03-09 | 3,15 | 1.957.500 | 3,18 | 3,14 | 3,17 | 00:00:00 | | 2005-03-10 | 3,16 | 452.000 | 3,16 | 3,14 | 3,16 | 00:00:00 | | 2005-03-11 | 3,15 | 488.800 | 3,16 | 3,13 | 3,16 | 00:00:00 | | 2005-03-14 | 3,13 | 455.700 | 3,14 | 3,12 | 3,13 | 00:00:00 | | 2005-03-15 | 3,13 | 885.400 | 3,14 | 3,11 | 3,12 | 00:00:00 | | 2005-03-16 | 3,14 | 703.500 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2005-03-17 | 3,10 | 315.100 | 3,14 | 3,10 | 3,14 | 00:00:00 | | 2005-03-18 | 3,10 | 1.241.700 | 3,14 | 3,10 | 3,10 | 00:00:00 | | 2005-03-21 | 3,11 | 369.300 | 3,12 | 3,10 | 3,10 | 00:00:00 | | 2005-03-22 | 3,09 | 750.600 | 3,12 | 3,08 | 3,11 | 00:00:00 | | 2005-03-23 | 3,10 | 285.300 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2005-03-24 | 3,13 | 957.100 | 3,13 | 3,09 | 3,11 | 00:00:00 | | 2005-03-29 | 3,14 | 884.700 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2005-03-30 | 3,15 | 666.600 | 3,15 | 3,11 | 3,12 | 00:00:00 | | 2005-03-31 | 3,15 | 1.678.900 | 3,18 | 3,12 | 3,14 | 00:00:00 | | 2005-04-01 | 3,18 | 544.000 | 3,18 | 3,15 | 3,16 | 00:00:00 | | 2005-04-04 | 3,17 | 1.969.300 | 3,18 | 3,15 | 3,18 | 00:00:00 | | 2005-04-05 | 3,16 | 577.700 | 3,19 | 3,14 | 3,16 | 00:00:00 | | 2005-04-06 | 3,13 | 640.200 | 3,17 | 3,13 | 3,17 | 00:00:00 | | 2005-04-07 | 3,19 | 577.200 | 3,19 | 3,15 | 3,15 | 00:00:00 | | 2005-04-08 | 3,17 | 608.700 | 3,19 | 3,16 | 3,19 | 00:00:00 | | 2005-04-11 | 3,18 | 80.000 | 3,18 | 3,16 | 3,17 | 00:00:00 | | 2005-04-12 | 3,20 | 1.294.700 | 3,23 | 3,15 | 3,16 | 00:00:00 | | 2005-04-13 | 3,26 | 1.034.800 | 3,28 | 3,20 | 3,20 | 00:00:00 | | 2005-04-14 | 3,24 | 511.400 | 3,28 | 3,24 | 3,25 | 00:00:00 | | 2005-04-15 | 3,16 | 2.481.300 | 3,24 | 3,14 | 3,24 | 00:00:00 | | 2005-04-18 | 3,15 | 730.400 | 3,16 | 3,13 | 3,15 | 00:00:00 | | 2005-04-19 | 3,13 | 524.000 | 3,19 | 3,13 | 3,15 | 00:00:00 | | 2005-04-20 | 3,17 | 1.079.500 | 3,18 | 3,14 | 3,15 | 00:00:00 | | 2005-04-21 | 3,17 | 198.300 | 3,18 | 3,15 | 3,17 | 00:00:00 | | 2005-04-22 | 3,14 | 1.560.500 | 3,21 | 3,14 | 3,20 | 00:00:00 | | 2005-04-25 | 3,17 | 425.800 | 3,18 | 3,15 | 3,16 | 00:00:00 | | 2005-04-26 | 3,19 | 788.200 | 3,20 | 3,16 | 3,17 | 00:00:00 | | 2005-04-27 | 3,13 | 799.400 | 3,18 | 3,13 | 3,17 | 00:00:00 | | 2005-04-28 | 3,16 | 392.900 | 3,17 | 3,13 | 3,15 | 00:00:00 | | 2005-04-29 | 3,12 | 2.360.700 | 3,15 | 3,11 | 3,14 | 00:00:00 | | 2005-05-02 | 3,14 | 481.600 | 3,15 | 3,11 | 3,11 | 00:00:00 | | 2005-05-03 | 3,17 | 3.468.100 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2005-05-04 | 3,13 | 715.300 | 3,13 | 3,09 | 3,10 | 00:00:00 | | 2005-05-05 | 3,12 | 251.000 | 3,13 | 3,09 | 3,12 | 00:00:00 | | 2005-05-06 | 3,13 | 184.900 | 3,13 | 3,11 | 3,11 | 00:00:00 | | 2005-05-09 | 3,10 | 749.300 | 3,12 | 3,09 | 3,11 | 00:00:00 | | 2005-05-10 | 3,11 | 658.300 | 3,13 | 3,09 | 3,12 | 00:00:00 | | 2005-05-11 | 3,15 | 1.115.200 | 3,15 | 3,09 | 3,11 | 00:00:00 | | 2005-05-12 | 3,19 | 1.706.300 | 3,19 | 3,14 | 3,15 | 00:00:00 | | 2005-05-13 | 3,16 | 453.500 | 3,19 | 3,16 | 3,16 | 00:00:00 | | 2005-05-16 | 3,15 | 238.500 | 3,17 | 3,15 | 3,17 | 00:00:00 | | 2005-05-17 | 3,15 | 244.100 | 3,16 | 3,14 | 3,14 | 00:00:00 | | 2005-05-18 | 3,13 | 948.600 | 3,15 | 3,13 | 3,15 | 00:00:00 | | 2005-05-19 | 3,13 | 1.261.900 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2005-05-20 | 3,11 | 978.600 | 3,13 | 3,10 | 3,12 | 00:00:00 | | 2005-05-23 | 3,10 | 2.554.500 | 3,12 | 3,10 | 3,12 | 00:00:00 | | 2005-05-24 | 3,09 | 287.900 | 3,11 | 3,09 | 3,10 | 00:00:00 | | 2005-05-25 | 3,08 | 2.090.000 | 3,10 | 3,08 | 3,10 | 00:00:00 | | 2005-05-26 | 3,09 | 1.204.200 | 3,10 | 3,08 | 3,08 | 00:00:00 | | 2005-05-27 | 3,08 | 774.600 | 3,10 | 3,08 | 3,08 | 00:00:00 | | 2005-05-30 | 3,10 | 973.400 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2005-05-31 | 3,07 | 2.090.400 | 3,10 | 3,07 | 3,09 | 00:00:00 | | 2005-06-01 | 3,15 | 4.159.400 | 3,15 | 3,07 | 3,07 | 00:00:00 | | 2005-06-02 | 3,13 | 783.800 | 3,14 | 3,12 | 3,14 | 00:00:00 | | 2005-06-03 | 3,12 | 0 | 3,13 | 3,10 | 3,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
