|
 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 | | 2006-01-16 | 4,10 | 2.192.200 | 4,10 | 4,03 | 4,03 | 00:00:00 | | 2006-01-17 | 4,09 | 3.882.500 | 4,14 | 4,07 | 4,08 | 00:00:00 | | 2006-01-18 | 4,06 | 2.668.900 | 4,08 | 3,97 | 4,07 | 00:00:00 | | 2006-01-19 | 4,06 | 1.014.100 | 4,07 | 4,04 | 4,06 | 00:00:00 | | 2006-01-20 | 4,09 | 2.559.400 | 4,12 | 4,04 | 4,06 | 00:00:00 | | 2006-01-23 | 4,09 | 564.300 | 4,11 | 4,07 | 4,08 | 00:00:00 | | 2006-01-24 | 4,12 | 1.207.200 | 4,12 | 4,08 | 4,09 | 00:00:00 | | 2006-01-25 | 4,13 | 2.650.700 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2006-01-26 | 4,14 | 1.872.600 | 4,17 | 4,14 | 4,15 | 00:00:00 | | 2006-01-27 | 4,24 | 8.130.700 | 4,24 | 4,17 | 4,20 | 00:00:00 | | 2006-01-30 | 4,16 | 1.897.300 | 4,22 | 4,16 | 4,21 | 00:00:00 | | 2006-01-31 | 4,13 | 2.976.400 | 4,16 | 4,12 | 4,16 | 00:00:00 | | 2006-02-01 | 4,20 | 1.182.600 | 4,20 | 4,12 | 4,12 | 00:00:00 | | 2006-02-02 | 4,21 | 2.236.600 | 4,24 | 4,18 | 4,18 | 00:00:00 | | 2006-02-03 | 4,23 | 1.406.100 | 4,25 | 4,21 | 4,22 | 00:00:00 | | 2006-02-06 | 4,23 | 1.986.900 | 4,26 | 4,22 | 4,24 | 00:00:00 | | 2006-02-07 | 4,25 | 3.711.900 | 4,27 | 4,21 | 4,23 | 00:00:00 | | 2006-02-08 | 4,29 | 3.540.400 | 4,29 | 4,22 | 4,23 | 00:00:00 | | 2006-02-09 | 4,41 | 5.875.500 | 4,48 | 4,27 | 4,27 | 00:00:00 | | 2006-02-10 | 4,40 | 2.534.600 | 4,43 | 4,38 | 4,40 | 00:00:00 | | 2006-02-13 | 4,44 | 2.482.500 | 4,46 | 4,34 | 4,40 | 00:00:00 | | 2006-02-14 | 4,38 | 1.489.200 | 4,44 | 4,38 | 4,40 | 00:00:00 | | 2006-02-15 | 4,46 | 5.235.900 | 4,54 | 4,39 | 4,40 | 00:00:00 | | 2006-02-16 | 4,51 | 4.322.600 | 4,53 | 4,50 | 4,50 | 00:00:00 | | 2006-02-17 | 4,48 | 1.342.200 | 4,53 | 4,46 | 4,52 | 00:00:00 | | 2006-02-20 | 4,39 | 4.378.800 | 4,47 | 4,39 | 4,47 | 00:00:00 | | 2006-02-21 | 4,38 | 3.051.800 | 4,41 | 4,38 | 4,41 | 00:00:00 | | 2006-02-22 | 4,47 | 2.813.400 | 4,48 | 4,38 | 4,38 | 00:00:00 | | 2006-02-23 | 4,47 | 1.053.000 | 4,50 | 4,44 | 4,47 | 00:00:00 | | 2006-02-24 | 4,51 | 1.018.800 | 4,51 | 4,46 | 4,46 | 00:00:00 | | 2006-02-27 | 4,57 | 3.067.600 | 4,58 | 4,49 | 4,51 | 00:00:00 | | 2006-02-28 | 4,53 | 1.369.700 | 4,57 | 4,50 | 4,57 | 00:00:00 | | 2006-03-01 | 4,53 | 1.639.300 | 4,53 | 4,46 | 4,50 | 00:00:00 | | 2006-03-02 | 4,53 | 1.766.900 | 4,56 | 4,50 | 4,50 | 00:00:00 | | 2006-03-03 | 4,52 | 1.038.900 | 4,57 | 4,51 | 4,52 | 00:00:00 | | 2006-03-06 | 4,56 | 2.398.200 | 4,59 | 4,53 | 4,53 | 00:00:00 | | 2006-03-07 | 4,54 | 524.900 | 4,56 | 4,54 | 4,54 | 00:00:00 | | 2006-03-08 | 4,50 | 2.531.000 | 4,56 | 4,47 | 4,54 | 00:00:00 | | 2006-03-09 | 4,54 | 1.121.400 | 4,54 | 4,50 | 4,51 | 00:00:00 | | 2006-03-10 | 4,79 | 9.127.800 | 4,82 | 4,56 | 4,56 | 00:00:00 | | 2006-03-13 | 6,03 | 20.337.800 | 6,03 | 4,89 | 4,89 | 00:00:00 | | 2006-03-14 | 5,86 | 31.155.600 | 6,04 | 5,80 | 6,00 | 00:00:00 | | 2006-03-15 | 5,74 | 36.569.700 | 5,85 | 5,70 | 5,85 | 00:00:00 | | 2006-03-16 | 5,70 | 18.394.600 | 5,75 | 5,69 | 5,74 | 00:00:00 | | 2006-03-17 | 5,70 | 10.453.600 | 5,72 | 5,67 | 5,70 | 00:00:00 | | 2006-03-20 | 5,71 | 4.910.900 | 5,72 | 5,68 | 5,69 | 00:00:00 | | 2006-03-21 | 5,74 | 5.796.200 | 5,74 | 5,70 | 5,70 | 00:00:00 | | 2006-03-22 | 5,72 | 4.130.000 | 5,75 | 5,71 | 5,74 | 00:00:00 | | 2006-03-23 | 5,75 | 2.285.500 | 5,75 | 5,72 | 5,72 | 00:00:00 | | 2006-03-24 | 5,92 | 10.745.600 | 5,95 | 5,74 | 5,75 | 00:00:00 | | 2006-03-27 | 5,94 | 2.489.900 | 5,98 | 5,85 | 5,92 | 00:00:00 | | 2006-03-28 | 5,84 | 1.772.000 | 5,92 | 5,82 | 5,90 | 00:00:00 | | 2006-03-29 | 5,91 | 2.553.000 | 5,94 | 5,81 | 5,81 | 00:00:00 | | 2006-03-30 | 5,92 | 2.988.000 | 5,98 | 5,89 | 5,91 | 00:00:00 | | 2006-03-31 | 5,88 | 3.670.400 | 5,93 | 5,77 | 5,90 | 00:00:00 | | 2006-04-03 | 5,91 | 1.029.700 | 5,91 | 5,82 | 5,85 | 00:00:00 | | 2006-04-04 | 5,84 | 856.000 | 5,90 | 5,83 | 5,87 | 00:00:00 | | 2006-04-05 | 5,81 | 2.923.700 | 5,85 | 5,81 | 5,84 | 00:00:00 | | 2006-04-06 | 5,82 | 1.542.600 | 5,84 | 5,80 | 5,80 | 00:00:00 | | 2006-04-07 | 5,84 | 1.219.700 | 5,85 | 5,82 | 5,82 | 00:00:00 | | 2006-04-10 | 5,80 | 1.154.300 | 5,85 | 5,79 | 5,82 | 00:00:00 | | 2006-04-11 | 5,84 | 1.922.700 | 5,86 | 5,82 | 5,82 | 00:00:00 | | 2006-04-12 | 5,87 | 2.518.800 | 5,87 | 5,84 | 5,84 | 00:00:00 | | 2006-04-13 | 5,89 | 2.474.200 | 5,89 | 5,85 | 5,87 | 00:00:00 | | 2006-04-18 | 5,87 | 1.808.700 | 5,90 | 5,86 | 5,89 | 00:00:00 | | 2006-04-19 | 5,88 | 1.871.000 | 5,89 | 5,87 | 5,87 | 00:00:00 | | 2006-04-20 | 5,89 | 1.954.700 | 5,89 | 5,86 | 5,88 | 00:00:00 | | 2006-04-21 | 5,89 | 1.662.000 | 5,91 | 5,87 | 5,90 | 00:00:00 | | 2006-04-24 | 5,90 | 1.193.100 | 5,90 | 5,85 | 5,89 | 00:00:00 | | 2006-04-25 | 5,90 | 307.500 | 5,91 | 5,87 | 5,87 | 00:00:00 | | 2006-04-26 | 5,87 | 372.800 | 5,91 | 5,87 | 5,91 | 00:00:00 | | 2006-04-27 | 5,95 | 4.322.500 | 5,98 | 5,83 | 5,88 | 00:00:00 | | 2006-04-28 | 5,98 | 5.744.100 | 5,99 | 5,93 | 5,95 | 00:00:00 | | 2006-05-02 | 5,96 | 3.198.900 | 6,02 | 5,95 | 5,99 | 00:00:00 | | 2006-05-03 | 5,84 | 1.032.200 | 5,87 | 5,81 | 5,87 | 00:00:00 | | 2006-05-04 | 5,84 | 631.800 | 5,85 | 5,82 | 5,85 | 00:00:00 | | 2006-05-05 | 5,86 | 1.512.700 | 5,86 | 5,84 | 5,85 | 00:00:00 | | 2006-05-08 | 5,86 | 1.760.500 | 5,86 | 5,84 | 5,85 | 00:00:00 | | 2006-05-09 | 5,83 | 3.448.300 | 5,85 | 5,76 | 5,84 | 00:00:00 | | 2006-05-10 | 5,88 | 3.754.500 | 5,88 | 5,80 | 5,80 | 00:00:00 | | 2006-05-11 | 5,85 | 1.377.500 | 5,88 | 5,83 | 5,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
