|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-05-03 | 3,27 | 507.700 | 3,27 | 3,21 | 3,24 | 00:00:00 | | 2000-05-04 | 3,33 | 760.300 | 3,33 | 3,24 | 3,24 | 00:00:00 | | 2000-05-05 | 3,30 | 521.100 | 3,35 | 3,26 | 3,26 | 00:00:00 | | 2000-05-08 | 3,34 | 353.000 | 3,34 | 3,28 | 3,33 | 00:00:00 | | 2000-05-09 | 3,36 | 0 | 3,36 | 3,28 | 3,34 | 00:00:00 | | 2000-05-10 | 3,30 | 0 | 3,34 | 3,28 | 3,34 | 00:00:00 | | 2000-05-11 | 3,29 | 293.200 | 3,33 | 3,26 | 3,28 | 00:00:00 | | 2000-05-12 | 3,32 | 351.300 | 3,34 | 3,30 | 3,30 | 00:00:00 | | 2000-05-15 | 3,26 | 0 | 3,32 | 3,24 | 3,30 | 00:00:00 | | 2000-05-16 | 3,28 | 226.000 | 3,30 | 3,25 | 3,26 | 00:00:00 | | 2000-05-17 | 3,26 | 187.400 | 3,27 | 3,24 | 3,27 | 00:00:00 | | 2000-05-18 | 3,26 | 591.300 | 3,29 | 3,24 | 3,25 | 00:00:00 | | 2000-05-19 | 3,24 | 771.300 | 3,28 | 3,21 | 3,26 | 00:00:00 | | 2000-05-22 | 3,20 | 623.300 | 3,24 | 3,14 | 3,23 | 00:00:00 | | 2000-05-23 | 3,24 | 371.000 | 3,24 | 3,18 | 3,20 | 00:00:00 | | 2000-05-24 | 3,27 | 197.200 | 3,28 | 3,17 | 3,17 | 00:00:00 | | 2000-05-25 | 3,25 | 215.100 | 3,27 | 3,23 | 3,27 | 00:00:00 | | 2000-05-26 | 3,22 | 269.300 | 3,24 | 3,22 | 3,24 | 00:00:00 | | 2000-05-29 | 3,21 | 345.400 | 3,24 | 3,19 | 3,22 | 00:00:00 | | 2000-05-30 | 3,22 | 387.300 | 3,23 | 3,19 | 3,23 | 00:00:00 | | 2000-05-31 | 3,22 | 985.100 | 3,23 | 3,19 | 3,20 | 00:00:00 | | 2000-06-01 | 3,39 | 1.063.000 | 3,40 | 3,22 | 3,23 | 00:00:00 | | 2000-06-02 | 3,34 | 452.900 | 3,44 | 3,31 | 3,34 | 00:00:00 | | 2000-06-05 | 3,27 | 245.900 | 3,33 | 3,24 | 3,32 | 00:00:00 | | 2000-06-06 | 3,28 | 280.900 | 3,31 | 3,24 | 3,28 | 00:00:00 | | 2000-06-07 | 3,25 | 183.400 | 3,27 | 3,24 | 3,24 | 00:00:00 | | 2000-06-08 | 3,31 | 409.100 | 3,33 | 3,27 | 3,27 | 00:00:00 | | 2000-06-09 | 3,37 | 498.500 | 3,37 | 3,30 | 3,33 | 00:00:00 | | 2000-06-12 | 3,40 | 292.900 | 3,42 | 3,37 | 3,37 | 00:00:00 | | 2000-06-13 | 3,39 | 186.900 | 3,41 | 3,37 | 3,40 | 00:00:00 | | 2000-06-14 | 3,45 | 504.500 | 3,45 | 3,38 | 3,38 | 00:00:00 | | 2000-06-15 | 3,39 | 269.300 | 3,46 | 3,39 | 3,45 | 00:00:00 | | 2000-06-16 | 3,41 | 353.000 | 3,44 | 3,39 | 3,40 | 00:00:00 | | 2000-06-19 | 3,45 | 0 | 3,45 | 3,41 | 3,42 | 00:00:00 | | 2000-06-20 | 3,39 | 236.800 | 3,44 | 3,38 | 3,44 | 00:00:00 | | 2000-06-21 | 3,42 | 161.600 | 3,44 | 3,39 | 3,42 | 00:00:00 | | 2000-06-22 | 3,42 | 0 | 3,44 | 3,39 | 3,42 | 00:00:00 | | 2000-06-23 | 3,42 | 384.900 | 3,44 | 3,41 | 3,42 | 00:00:00 | | 2000-06-26 | 3,39 | 451.100 | 3,42 | 3,38 | 3,41 | 00:00:00 | | 2000-06-27 | 3,34 | 458.000 | 3,42 | 3,33 | 3,42 | 00:00:00 | | 2000-06-28 | 3,35 | 364.200 | 3,38 | 3,34 | 3,38 | 00:00:00 | | 2000-06-29 | 3,29 | 674.200 | 3,36 | 3,29 | 3,36 | 00:00:00 | | 2000-06-30 | 3,37 | 409.100 | 3,37 | 3,32 | 3,36 | 00:00:00 | | 2000-07-03 | 3,36 | 402.400 | 3,41 | 3,36 | 3,37 | 00:00:00 | | 2000-07-04 | 3,38 | 409.800 | 3,40 | 3,36 | 3,39 | 00:00:00 | | 2000-07-05 | 3,36 | 333.900 | 3,41 | 3,34 | 3,41 | 00:00:00 | | 2000-07-06 | 3,35 | 986.000 | 3,41 | 3,34 | 3,34 | 00:00:00 | | 2000-07-07 | 3,19 | 0 | 3,41 | 3,19 | 3,41 | 00:00:00 | | 2000-07-10 | 3,28 | 766.900 | 3,34 | 3,24 | 3,34 | 00:00:00 | | 2000-07-11 | 3,28 | 427.700 | 3,31 | 3,25 | 3,30 | 00:00:00 | | 2000-07-12 | 3,33 | 478.400 | 3,33 | 3,28 | 3,28 | 00:00:00 | | 2000-07-13 | 3,28 | 704.300 | 3,34 | 3,28 | 3,31 | 00:00:00 | | 2000-07-14 | 3,28 | 670.600 | 3,33 | 3,28 | 3,30 | 00:00:00 | | 2000-07-17 | 3,31 | 462.300 | 3,33 | 3,27 | 3,31 | 00:00:00 | | 2000-07-18 | 3,40 | 851.400 | 3,42 | 3,33 | 3,33 | 00:00:00 | | 2000-07-19 | 3,49 | 1.880.700 | 3,53 | 3,40 | 3,40 | 00:00:00 | | 2000-07-20 | 3,49 | 1.215.600 | 3,54 | 3,46 | 3,52 | 00:00:00 | | 2000-07-21 | 3,45 | 775.700 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-07-24 | 3,46 | 0 | 3,48 | 3,45 | 3,46 | 00:00:00 | | 2000-07-25 | 3,49 | 981.300 | 3,51 | 3,48 | 3,51 | 00:00:00 | | 2000-07-26 | 3,50 | 669.900 | 3,52 | 3,48 | 3,52 | 00:00:00 | | 2000-07-27 | 3,45 | 0 | 3,51 | 3,45 | 3,49 | 00:00:00 | | 2000-07-28 | 3,46 | 785.300 | 3,48 | 3,46 | 3,48 | 00:00:00 | | 2000-07-31 | 3,48 | 573.200 | 3,48 | 3,45 | 3,48 | 00:00:00 | | 2000-08-01 | 3,51 | 600.900 | 3,52 | 3,44 | 3,48 | 00:00:00 | | 2000-08-02 | 3,51 | 359.000 | 3,53 | 3,50 | 3,51 | 00:00:00 | | 2000-08-03 | 3,52 | 499.500 | 3,53 | 3,47 | 3,47 | 00:00:00 | | 2000-08-04 | 3,51 | 811.900 | 3,54 | 3,51 | 3,53 | 00:00:00 | | 2000-08-07 | 3,54 | 504.300 | 3,54 | 3,51 | 3,53 | 00:00:00 | | 2000-08-08 | 3,53 | 485.100 | 3,55 | 3,52 | 3,55 | 00:00:00 | | 2000-08-09 | 3,52 | 326.300 | 3,54 | 3,52 | 3,52 | 00:00:00 | | 2000-08-10 | 3,51 | 704.800 | 3,53 | 3,51 | 3,53 | 00:00:00 | | 2000-08-11 | 3,53 | 341.400 | 3,53 | 3,51 | 3,51 | 00:00:00 | | 2000-08-14 | 3,58 | 401.700 | 3,58 | 3,52 | 3,53 | 00:00:00 | | 2000-08-16 | 3,55 | 372.100 | 3,59 | 3,55 | 3,55 | 00:00:00 | | 2000-08-17 | 3,56 | 270.700 | 3,58 | 3,55 | 3,56 | 00:00:00 | | 2000-08-18 | 3,56 | 315.100 | 3,58 | 3,56 | 3,58 | 00:00:00 | | 2000-08-21 | 3,57 | 71.900 | 3,58 | 3,56 | 3,57 | 00:00:00 | | 2000-08-22 | 3,61 | 564.700 | 3,63 | 3,56 | 3,57 | 00:00:00 | | 2000-08-23 | 3,63 | 464.000 | 3,63 | 3,60 | 3,61 | 00:00:00 | | 2000-08-24 | 3,67 | 798.200 | 3,67 | 3,62 | 3,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
