|
 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 | | 2005-06-03 | 3,12 | 0 | 3,13 | 3,10 | 3,12 | 00:00:00 | | 2005-06-06 | 3,13 | 233.000 | 3,13 | 3,11 | 3,12 | 00:00:00 | | 2005-06-07 | 3,11 | 1.101.600 | 3,14 | 3,10 | 3,13 | 00:00:00 | | 2005-06-08 | 3,09 | 2.543.100 | 3,12 | 3,08 | 3,10 | 00:00:00 | | 2005-06-09 | 3,09 | 2.314.600 | 3,10 | 3,08 | 3,08 | 00:00:00 | | 2005-06-10 | 3,10 | 1.160.700 | 3,10 | 3,09 | 3,10 | 00:00:00 | | 2005-06-13 | 3,10 | 483.500 | 3,12 | 3,10 | 3,11 | 00:00:00 | | 2005-06-14 | 3,09 | 447.300 | 3,12 | 3,09 | 3,11 | 00:00:00 | | 2005-06-15 | 3,11 | 780.100 | 3,12 | 3,09 | 3,09 | 00:00:00 | | 2005-06-16 | 3,13 | 943.000 | 3,14 | 3,11 | 3,11 | 00:00:00 | | 2005-06-17 | 3,19 | 1.465.900 | 3,20 | 3,13 | 3,13 | 00:00:00 | | 2005-06-20 | 3,20 | 672.100 | 3,20 | 3,16 | 3,16 | 00:00:00 | | 2005-06-21 | 3,16 | 889.300 | 3,20 | 3,16 | 3,18 | 00:00:00 | | 2005-06-22 | 3,13 | 3.779.900 | 3,15 | 3,11 | 3,12 | 00:00:00 | | 2005-06-23 | 3,15 | 1.938.700 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2005-06-24 | 3,15 | 793.400 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2005-06-27 | 3,14 | 669.300 | 3,16 | 3,12 | 3,12 | 00:00:00 | | 2005-06-28 | 3,14 | 1.597.100 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2005-06-29 | 3,15 | 1.163.000 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2005-06-30 | 3,15 | 1.013.000 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2005-07-01 | 3,15 | 5.149.800 | 3,15 | 3,13 | 3,15 | 00:00:00 | | 2005-07-04 | 3,15 | 146.800 | 3,16 | 3,14 | 3,14 | 00:00:00 | | 2005-07-05 | 3,16 | 1.171.000 | 3,16 | 3,14 | 3,14 | 00:00:00 | | 2005-07-06 | 3,18 | 2.038.900 | 3,19 | 3,16 | 3,16 | 00:00:00 | | 2005-07-07 | 3,19 | 1.577.000 | 3,19 | 3,15 | 3,19 | 00:00:00 | | 2005-07-08 | 3,20 | 663.200 | 3,20 | 3,18 | 3,18 | 00:00:00 | | 2005-07-11 | 3,20 | 683.100 | 3,20 | 3,15 | 3,19 | 00:00:00 | | 2005-07-12 | 3,15 | 1.220.100 | 3,21 | 3,15 | 3,20 | 00:00:00 | | 2005-07-13 | 3,18 | 558.500 | 3,18 | 3,15 | 3,15 | 00:00:00 | | 2005-07-14 | 3,19 | 566.300 | 3,19 | 3,17 | 3,17 | 00:00:00 | | 2005-07-15 | 3,15 | 192.000 | 3,18 | 3,15 | 3,17 | 00:00:00 | | 2005-07-18 | 3,17 | 582.500 | 3,18 | 3,15 | 3,17 | 00:00:00 | | 2005-07-19 | 3,19 | 630.300 | 3,19 | 3,16 | 3,16 | 00:00:00 | | 2005-07-20 | 3,20 | 2.851.500 | 3,23 | 3,17 | 3,18 | 00:00:00 | | 2005-07-21 | 3,23 | 2.883.500 | 3,23 | 3,18 | 3,20 | 00:00:00 | | 2005-07-22 | 3,19 | 939.200 | 3,23 | 3,18 | 3,22 | 00:00:00 | | 2005-07-25 | 3,22 | 1.418.700 | 3,22 | 3,16 | 3,19 | 00:00:00 | | 2005-07-26 | 3,40 | 5.142.600 | 3,40 | 3,20 | 3,22 | 00:00:00 | | 2005-07-27 | 3,41 | 1.824.300 | 3,41 | 3,31 | 3,40 | 00:00:00 | | 2005-07-28 | 3,43 | 2.735.000 | 3,44 | 3,36 | 3,41 | 00:00:00 | | 2005-07-29 | 3,30 | 920.200 | 3,43 | 3,30 | 3,40 | 00:00:00 | | 2005-08-01 | 3,42 | 2.297.900 | 3,42 | 3,35 | 3,35 | 00:00:00 | | 2005-08-02 | 3,47 | 1.158.500 | 3,48 | 3,39 | 3,40 | 00:00:00 | | 2005-08-03 | 3,56 | 1.886.800 | 3,56 | 3,42 | 3,46 | 00:00:00 | | 2005-08-04 | 3,55 | 1.658.100 | 3,59 | 3,52 | 3,52 | 00:00:00 | | 2005-08-05 | 3,46 | 557.000 | 3,54 | 3,45 | 3,53 | 00:00:00 | | 2005-08-08 | 3,47 | 982.600 | 3,48 | 3,42 | 3,46 | 00:00:00 | | 2005-08-09 | 3,45 | 1.177.500 | 3,46 | 3,41 | 3,43 | 00:00:00 | | 2005-08-10 | 3,46 | 358.600 | 3,48 | 3,44 | 3,45 | 00:00:00 | | 2005-08-11 | 3,47 | 326.400 | 3,48 | 3,45 | 3,45 | 00:00:00 | | 2005-08-12 | 3,42 | 677.900 | 3,47 | 3,42 | 3,46 | 00:00:00 | | 2005-08-15 | 3,46 | 209.600 | 3,46 | 3,43 | 3,43 | 00:00:00 | | 2005-08-16 | 3,47 | 449.600 | 3,49 | 3,44 | 3,46 | 00:00:00 | | 2005-08-17 | 3,50 | 303.200 | 3,50 | 3,43 | 3,43 | 00:00:00 | | 2005-08-18 | 3,46 | 356.900 | 3,49 | 3,46 | 3,46 | 00:00:00 | | 2005-08-19 | 3,52 | 2.318.600 | 3,54 | 3,46 | 3,46 | 00:00:00 | | 2005-08-22 | 3,53 | 304.800 | 3,54 | 3,49 | 3,54 | 00:00:00 | | 2005-08-23 | 3,54 | 1.604.500 | 3,54 | 3,52 | 3,53 | 00:00:00 | | 2005-08-24 | 3,51 | 2.092.900 | 3,55 | 3,50 | 3,52 | 00:00:00 | | 2005-08-25 | 3,49 | 394.400 | 3,51 | 3,44 | 3,47 | 00:00:00 | | 2005-08-26 | 3,46 | 177.500 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2005-08-29 | 3,46 | 184.100 | 3,47 | 3,46 | 3,46 | 00:00:00 | | 2005-08-30 | 3,49 | 453.100 | 3,51 | 3,47 | 3,47 | 00:00:00 | | 2005-08-31 | 3,49 | 1.396.300 | 3,50 | 3,47 | 3,47 | 00:00:00 | | 2005-09-01 | 3,45 | 1.264.400 | 3,49 | 3,44 | 3,48 | 00:00:00 | | 2005-09-02 | 3,45 | 840.600 | 3,47 | 3,45 | 3,45 | 00:00:00 | | 2005-09-05 | 3,46 | 298.000 | 3,46 | 3,44 | 3,45 | 00:00:00 | | 2005-09-06 | 3,47 | 1.367.300 | 3,47 | 3,42 | 3,45 | 00:00:00 | | 2005-09-07 | 3,48 | 4.697.400 | 3,48 | 3,46 | 3,46 | 00:00:00 | | 2005-09-08 | 3,49 | 1.834.300 | 3,52 | 3,46 | 3,46 | 00:00:00 | | 2005-09-09 | 3,50 | 1.411.600 | 3,54 | 3,49 | 3,49 | 00:00:00 | | 2005-09-12 | 3,51 | 637.400 | 3,52 | 3,49 | 3,50 | 00:00:00 | | 2005-09-13 | 3,50 | 482.400 | 3,52 | 3,47 | 3,52 | 00:00:00 | | 2005-09-14 | 3,48 | 808.700 | 3,50 | 3,47 | 3,47 | 00:00:00 | | 2005-09-15 | 3,49 | 577.400 | 3,50 | 3,48 | 3,48 | 00:00:00 | | 2005-09-16 | 3,49 | 967.500 | 3,51 | 3,48 | 3,48 | 00:00:00 | | 2005-09-19 | 3,50 | 447.400 | 3,51 | 3,47 | 3,48 | 00:00:00 | | 2005-09-20 | 3,51 | 1.055.300 | 3,53 | 3,48 | 3,49 | 00:00:00 | | 2005-09-21 | 3,60 | 2.046.700 | 3,61 | 3,50 | 3,52 | 00:00:00 | | 2005-09-22 | 3,60 | 573.000 | 3,61 | 3,56 | 3,60 | 00:00:00 | | 2005-09-23 | 3,68 | 2.593.000 | 3,72 | 3,58 | 3,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
