|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-11 | 5,85 | 1.377.500 | 5,88 | 5,83 | 5,83 | 00:00:00 | | 2006-05-12 | 5,83 | 1.424.000 | 5,85 | 5,81 | 5,81 | 00:00:00 | | 2006-05-15 | 5,81 | 2.800.400 | 5,85 | 5,73 | 5,73 | 00:00:00 | | 2006-05-16 | 5,88 | 5.288.500 | 5,91 | 5,80 | 5,81 | 00:00:00 | | 2006-05-17 | 5,79 | 2.420.900 | 5,91 | 5,78 | 5,86 | 00:00:00 | | 2006-05-18 | 5,77 | 3.046.400 | 5,81 | 5,75 | 5,75 | 00:00:00 | | 2006-05-19 | 5,75 | 2.032.500 | 5,80 | 5,74 | 5,75 | 00:00:00 | | 2006-05-22 | 5,67 | 1.635.900 | 5,77 | 5,62 | 5,71 | 00:00:00 | | 2006-05-23 | 5,71 | 2.372.800 | 5,75 | 5,70 | 5,70 | 00:00:00 | | 2006-05-24 | 5,70 | 6.809.900 | 5,76 | 5,70 | 5,71 | 00:00:00 | | 2006-05-25 | 5,70 | 2.356.700 | 5,73 | 5,70 | 5,70 | 00:00:00 | | 2006-05-26 | 5,79 | 2.536.700 | 5,79 | 5,70 | 5,72 | 00:00:00 | | 2006-05-29 | 5,73 | 271.500 | 5,76 | 5,71 | 5,76 | 00:00:00 | | 2006-05-30 | 5,75 | 1.018.000 | 5,76 | 5,71 | 5,72 | 00:00:00 | | 2006-05-31 | 5,73 | 774.100 | 5,77 | 5,71 | 5,71 | 00:00:00 | | 2006-06-01 | 5,76 | 1.065.100 | 5,78 | 5,72 | 5,72 | 00:00:00 | | 2006-06-02 | 5,73 | 688.900 | 5,78 | 5,72 | 5,72 | 00:00:00 | | 2006-06-05 | 5,74 | 455.000 | 5,75 | 5,72 | 5,73 | 00:00:00 | | 2006-06-06 | 5,78 | 1.159.800 | 5,79 | 5,72 | 5,74 | 00:00:00 | | 2006-06-07 | 5,78 | 1.001.200 | 5,79 | 5,74 | 5,76 | 00:00:00 | | 2006-06-08 | 5,74 | 226.800 | 5,75 | 5,72 | 5,73 | 00:00:00 | | 2006-06-09 | 5,75 | 387.800 | 5,78 | 5,73 | 5,75 | 00:00:00 | | 2006-06-12 | 5,80 | 494.200 | 5,80 | 5,75 | 5,76 | 00:00:00 | | 2006-06-13 | 5,84 | 1.457.700 | 5,85 | 5,73 | 5,74 | 00:00:00 | | 2006-06-14 | 5,80 | 820.900 | 5,86 | 5,76 | 5,76 | 00:00:00 | | 2006-06-15 | 5,81 | 0 | 5,87 | 5,78 | 5,82 | 00:00:00 | | 2006-06-16 | 5,77 | 0 | 5,86 | 5,73 | 5,86 | 00:00:00 | | 2006-06-19 | 5,78 | 541.800 | 5,80 | 5,74 | 5,78 | 00:00:00 | | 2006-06-20 | 5,71 | 1.431.900 | 5,79 | 5,71 | 5,74 | 00:00:00 | | 2006-06-21 | 5,84 | 1.997.100 | 5,85 | 5,71 | 5,74 | 00:00:00 | | 2006-06-22 | 5,83 | 730.800 | 5,85 | 5,80 | 5,81 | 00:00:00 | | 2006-06-23 | 5,81 | 564.600 | 5,84 | 5,77 | 5,84 | 00:00:00 | | 2006-06-26 | 5,82 | 957.600 | 5,85 | 5,80 | 5,80 | 00:00:00 | | 2006-06-27 | 5,84 | 1.349.700 | 5,87 | 5,80 | 5,82 | 00:00:00 | | 2006-06-28 | 5,82 | 3.364.600 | 5,87 | 5,81 | 5,84 | 00:00:00 | | 2006-06-29 | 5,86 | 2.633.400 | 5,89 | 5,82 | 5,82 | 00:00:00 | | 2006-06-30 | 5,94 | 3.191.000 | 5,94 | 5,83 | 5,88 | 00:00:00 | | 2006-07-03 | 5,95 | 1.173.600 | 5,95 | 5,85 | 5,85 | 00:00:00 | | 2006-07-04 | 6,00 | 1.024.800 | 6,05 | 5,87 | 5,87 | 00:00:00 | | 2006-07-05 | 5,88 | 2.456.600 | 5,98 | 5,82 | 5,96 | 00:00:00 | | 2006-07-06 | 5,90 | 324.700 | 5,92 | 5,85 | 5,85 | 00:00:00 | | 2006-07-07 | 5,87 | 1.134.500 | 5,91 | 5,84 | 5,87 | 00:00:00 | | 2006-07-10 | 5,90 | 373.000 | 5,90 | 5,84 | 5,84 | 00:00:00 | | 2006-07-11 | 5,88 | 941.300 | 5,90 | 5,85 | 5,85 | 00:00:00 | | 2006-07-12 | 5,87 | 452.700 | 5,90 | 5,84 | 5,88 | 00:00:00 | | 2006-07-13 | 5,84 | 414.000 | 5,87 | 5,84 | 5,85 | 00:00:00 | | 2006-07-14 | 5,83 | 409.000 | 5,89 | 5,82 | 5,83 | 00:00:00 | | 2006-07-17 | 5,73 | 652.100 | 5,86 | 5,73 | 5,86 | 00:00:00 | | 2006-07-18 | 5,71 | 565.400 | 5,78 | 5,71 | 5,73 | 00:00:00 | | 2006-07-19 | 5,73 | 546.200 | 5,76 | 5,71 | 5,74 | 00:00:00 | | 2006-07-20 | 5,73 | 1.569.300 | 5,78 | 5,72 | 5,75 | 00:00:00 | | 2006-07-21 | 5,76 | 1.651.000 | 5,76 | 5,71 | 5,72 | 00:00:00 | | 2006-07-24 | 5,78 | 298.800 | 5,80 | 5,73 | 5,77 | 00:00:00 | | 2006-07-25 | 5,78 | 193.300 | 5,79 | 5,76 | 5,76 | 00:00:00 | | 2006-07-26 | 5,80 | 582.900 | 5,80 | 5,77 | 5,79 | 00:00:00 | | 2006-07-27 | 5,80 | 560.800 | 5,81 | 5,78 | 5,80 | 00:00:00 | | 2006-07-28 | 5,76 | 359.500 | 5,85 | 5,76 | 5,82 | 00:00:00 | | 2006-07-31 | 5,79 | 561.100 | 5,81 | 5,76 | 5,76 | 00:00:00 | | 2006-08-01 | 5,80 | 221.300 | 5,80 | 5,79 | 5,79 | 00:00:00 | | 2006-08-02 | 5,80 | 263.500 | 5,81 | 5,77 | 5,77 | 00:00:00 | | 2006-08-03 | 5,75 | 1.056.700 | 5,82 | 5,75 | 5,79 | 00:00:00 | | 2006-08-04 | 5,83 | 666.200 | 5,84 | 5,77 | 5,77 | 00:00:00 | | 2006-08-07 | 5,82 | 560.600 | 5,83 | 5,80 | 5,83 | 00:00:00 | | 2006-08-08 | 5,83 | 381.400 | 5,83 | 5,81 | 5,83 | 00:00:00 | | 2006-08-09 | 5,84 | 1.030.200 | 5,85 | 5,81 | 5,82 | 00:00:00 | | 2006-08-10 | 5,83 | 360.600 | 5,84 | 5,80 | 5,84 | 00:00:00 | | 2006-08-11 | 5,84 | 980.000 | 5,85 | 5,81 | 5,81 | 00:00:00 | | 2006-08-14 | 5,85 | 558.800 | 5,86 | 5,82 | 5,84 | 00:00:00 | | 2006-08-15 | 5,82 | 545.800 | 5,86 | 5,82 | 5,85 | 00:00:00 | | 2006-08-16 | 5,89 | 1.116.300 | 5,93 | 5,83 | 5,84 | 00:00:00 | | 2006-08-17 | 5,90 | 271.000 | 5,91 | 5,85 | 5,85 | 00:00:00 | | 2006-08-18 | 5,88 | 146.400 | 5,90 | 5,86 | 5,87 | 00:00:00 | | 2006-08-21 | 5,81 | 364.100 | 5,88 | 5,81 | 5,86 | 00:00:00 | | 2006-08-22 | 5,81 | 641.900 | 5,84 | 5,80 | 5,81 | 00:00:00 | | 2006-08-23 | 5,81 | 236.200 | 5,83 | 5,80 | 5,82 | 00:00:00 | | 2006-08-24 | 5,84 | 323.600 | 5,85 | 5,81 | 5,83 | 00:00:00 | | 2006-08-25 | 5,86 | 1.129.900 | 5,86 | 5,81 | 5,83 | 00:00:00 | | 2006-08-28 | 5,88 | 275.700 | 5,89 | 5,85 | 5,86 | 00:00:00 | | 2006-08-29 | 5,84 | 1.065.900 | 5,88 | 5,83 | 5,84 | 00:00:00 | | 2006-08-30 | 5,83 | 1.041.300 | 5,86 | 5,81 | 5,83 | 00:00:00 | | 2006-08-31 | 5,85 | 472.700 | 5,85 | 5,83 | 5,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
