|
 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 | | 2005-09-23 | 3,68 | 2.593.000 | 3,72 | 3,58 | 3,58 | 00:00:00 | | 2005-09-26 | 3,74 | 2.209.400 | 3,75 | 3,66 | 3,67 | 00:00:00 | | 2005-09-27 | 3,75 | 848.900 | 3,77 | 3,71 | 3,75 | 00:00:00 | | 2005-09-28 | 3,71 | 1.194.600 | 3,78 | 3,71 | 3,75 | 00:00:00 | | 2005-09-29 | 3,73 | 1.514.700 | 3,74 | 3,71 | 3,72 | 00:00:00 | | 2005-09-30 | 3,70 | 615.400 | 3,74 | 3,69 | 3,72 | 00:00:00 | | 2005-10-03 | 3,70 | 368.100 | 3,72 | 3,69 | 3,69 | 00:00:00 | | 2005-10-04 | 3,73 | 322.400 | 3,73 | 3,68 | 3,69 | 00:00:00 | | 2005-10-05 | 3,84 | 1.522.900 | 3,84 | 3,73 | 3,73 | 00:00:00 | | 2005-10-06 | 3,83 | 1.812.200 | 3,84 | 3,76 | 3,81 | 00:00:00 | | 2005-10-07 | 3,77 | 542.300 | 3,83 | 3,77 | 3,83 | 00:00:00 | | 2005-10-10 | 3,82 | 610.700 | 3,82 | 3,75 | 3,75 | 00:00:00 | | 2005-10-11 | 3,80 | 803.100 | 3,83 | 3,79 | 3,79 | 00:00:00 | | 2005-10-12 | 3,80 | 886.300 | 3,81 | 3,76 | 3,80 | 00:00:00 | | 2005-10-13 | 3,72 | 412.200 | 3,80 | 3,72 | 3,80 | 00:00:00 | | 2005-10-14 | 3,70 | 1.529.900 | 3,75 | 3,69 | 3,72 | 00:00:00 | | 2005-10-17 | 3,69 | 494.500 | 3,71 | 3,65 | 3,70 | 00:00:00 | | 2005-10-18 | 3,67 | 656.000 | 3,70 | 3,65 | 3,69 | 00:00:00 | | 2005-10-19 | 3,57 | 1.427.300 | 3,67 | 3,53 | 3,65 | 00:00:00 | | 2005-10-20 | 3,62 | 535.600 | 3,65 | 3,59 | 3,60 | 00:00:00 | | 2005-10-21 | 3,64 | 867.600 | 3,66 | 3,61 | 3,62 | 00:00:00 | | 2005-10-24 | 3,66 | 266.300 | 3,68 | 3,64 | 3,64 | 00:00:00 | | 2005-10-25 | 3,70 | 515.800 | 3,70 | 3,65 | 3,69 | 00:00:00 | | 2005-10-26 | 3,66 | 689.000 | 3,72 | 3,66 | 3,66 | 00:00:00 | | 2005-10-27 | 3,57 | 923.100 | 3,67 | 3,57 | 3,67 | 00:00:00 | | 2005-10-28 | 3,57 | 731.400 | 3,62 | 3,52 | 3,55 | 00:00:00 | | 2005-10-31 | 3,55 | 1.634.100 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2005-11-01 | 3,56 | 304.300 | 3,56 | 3,54 | 3,56 | 00:00:00 | | 2005-11-02 | 3,56 | 1.767.100 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2005-11-03 | 3,59 | 515.000 | 3,59 | 3,55 | 3,59 | 00:00:00 | | 2005-11-04 | 3,60 | 463.300 | 3,61 | 3,58 | 3,61 | 00:00:00 | | 2005-11-07 | 3,64 | 940.300 | 3,65 | 3,56 | 3,56 | 00:00:00 | | 2005-11-08 | 3,68 | 1.198.000 | 3,68 | 3,61 | 3,61 | 00:00:00 | | 2005-11-09 | 3,68 | 1.419.100 | 3,71 | 3,67 | 3,68 | 00:00:00 | | 2005-11-10 | 3,68 | 1.015.000 | 3,70 | 3,66 | 3,68 | 00:00:00 | | 2005-11-11 | 3,65 | 677.000 | 3,70 | 3,65 | 3,66 | 00:00:00 | | 2005-11-14 | 3,68 | 348.400 | 3,68 | 3,63 | 3,63 | 00:00:00 | | 2005-11-15 | 3,69 | 731.400 | 3,72 | 3,66 | 3,68 | 00:00:00 | | 2005-11-16 | 3,70 | 225.300 | 3,72 | 3,68 | 3,71 | 00:00:00 | | 2005-11-17 | 3,75 | 1.148.700 | 3,76 | 3,71 | 3,72 | 00:00:00 | | 2005-11-18 | 3,70 | 2.156.100 | 3,75 | 3,68 | 3,71 | 00:00:00 | | 2005-11-21 | 3,69 | 479.900 | 3,71 | 3,68 | 3,70 | 00:00:00 | | 2005-11-22 | 3,70 | 494.700 | 3,70 | 3,68 | 3,68 | 00:00:00 | | 2005-11-23 | 3,69 | 457.000 | 3,70 | 3,68 | 3,70 | 00:00:00 | | 2005-11-24 | 3,73 | 515.000 | 3,73 | 3,68 | 3,68 | 00:00:00 | | 2005-11-25 | 3,68 | 1.665.200 | 3,74 | 3,68 | 3,72 | 00:00:00 | | 2005-11-28 | 3,74 | 892.400 | 3,74 | 3,70 | 3,70 | 00:00:00 | | 2005-11-29 | 3,74 | 642.800 | 3,74 | 3,71 | 3,73 | 00:00:00 | | 2005-11-30 | 3,70 | 1.757.700 | 3,73 | 3,70 | 3,72 | 00:00:00 | | 2005-12-01 | 3,70 | 224.000 | 3,72 | 3,70 | 3,70 | 00:00:00 | | 2005-12-02 | 3,72 | 228.400 | 3,72 | 3,70 | 3,72 | 00:00:00 | | 2005-12-05 | 3,73 | 179.600 | 3,73 | 3,70 | 3,72 | 00:00:00 | | 2005-12-06 | 3,72 | 563.100 | 3,74 | 3,71 | 3,73 | 00:00:00 | | 2005-12-07 | 3,80 | 1.419.400 | 3,80 | 3,73 | 3,74 | 00:00:00 | | 2005-12-08 | 3,79 | 860.500 | 3,82 | 3,78 | 3,79 | 00:00:00 | | 2005-12-09 | 3,76 | 343.200 | 3,78 | 3,73 | 3,77 | 00:00:00 | | 2005-12-12 | 3,77 | 398.900 | 3,78 | 3,74 | 3,74 | 00:00:00 | | 2005-12-13 | 3,72 | 854.200 | 3,78 | 3,70 | 3,77 | 00:00:00 | | 2005-12-14 | 3,74 | 427.800 | 3,75 | 3,72 | 3,74 | 00:00:00 | | 2005-12-15 | 3,73 | 525.900 | 3,75 | 3,72 | 3,75 | 00:00:00 | | 2005-12-16 | 3,77 | 2.382.400 | 3,77 | 3,72 | 3,72 | 00:00:00 | | 2005-12-19 | 3,79 | 1.780.500 | 3,79 | 3,74 | 3,77 | 00:00:00 | | 2005-12-20 | 3,79 | 1.269.100 | 3,80 | 3,76 | 3,79 | 00:00:00 | | 2005-12-21 | 3,83 | 2.467.000 | 3,84 | 3,80 | 3,80 | 00:00:00 | | 2005-12-22 | 3,87 | 2.202.500 | 3,89 | 3,84 | 3,84 | 00:00:00 | | 2005-12-23 | 3,90 | 3.548.000 | 3,93 | 3,87 | 3,87 | 00:00:00 | | 2005-12-27 | 3,88 | 466.000 | 3,92 | 3,87 | 3,90 | 00:00:00 | | 2005-12-28 | 3,86 | 485.300 | 3,88 | 3,84 | 3,88 | 00:00:00 | | 2005-12-29 | 3,85 | 1.216.900 | 3,88 | 3,85 | 3,88 | 00:00:00 | | 2005-12-30 | 3,86 | 441.700 | 3,86 | 3,85 | 3,85 | 00:00:00 | | 2006-01-02 | 3,85 | 37.700 | 3,87 | 3,84 | 3,86 | 00:00:00 | | 2006-01-03 | 3,85 | 934.900 | 3,85 | 3,83 | 3,84 | 00:00:00 | | 2006-01-04 | 3,92 | 1.152.600 | 3,92 | 3,85 | 3,85 | 00:00:00 | | 2006-01-05 | 4,02 | 1.938.400 | 4,03 | 3,89 | 3,92 | 00:00:00 | | 2006-01-06 | 3,98 | 1.921.500 | 4,00 | 3,97 | 3,98 | 00:00:00 | | 2006-01-09 | 4,00 | 1.341.200 | 4,02 | 3,97 | 3,97 | 00:00:00 | | 2006-01-10 | 3,99 | 1.280.800 | 4,02 | 3,95 | 4,02 | 00:00:00 | | 2006-01-11 | 4,08 | 4.269.800 | 4,08 | 3,98 | 3,99 | 00:00:00 | | 2006-01-12 | 4,03 | 2.292.600 | 4,11 | 4,02 | 4,10 | 00:00:00 | | 2006-01-13 | 4,05 | 1.724.100 | 4,08 | 4,03 | 4,03 | 00:00:00 | | 2006-01-16 | 4,10 | 2.192.200 | 4,10 | 4,03 | 4,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
